Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.37	41.37	39.77	40.11	173,015	-0.83(-2.03%)
Sep 29, 2009	41.03	41.71	40.86	40.94	204,381	+0.12(+0.29%)
Sep 28, 2009	41.18	41.31	40.13	40.82	431,927	-0.35(-0.85%)
Sep 25, 2009	42.19	42.59	41.17	41.17	155,131	-1.25(-2.95%)
Sep 24, 2009	42.42	42.74	42.27	42.42	262,107	+0.00(+0.00%)
Sep 23, 2009	41.98	42.42	41.82	42.42	161,133	+0.30(+0.71%)
Sep 22, 2009	42.32	42.60	41.87	42.12	277,202	-0.38(-0.89%)
Sep 21, 2009	41.90	42.72	41.42	42.50	398,537	+0.00(+0.00%)
Sep 18, 2009	40.72	42.50	40.69	42.50	494,214	+1.45(+3.53%)
Sep 17, 2009	40.73	41.05	39.53	41.05	147,463	+0.45(+1.11%)
Sep 16, 2009	39.56	40.91	39.52	40.60	393,873	+0.81(+2.04%)
Sep 15, 2009	38.82	39.79	38.47	39.79	360,558	+1.19(+3.08%)
Sep 14, 2009	37.64	38.72	37.64	38.60	230,052	+1.01(+2.69%)
Sep 11, 2009	38.20	38.20	37.18	37.59	135,501	-0.32(-0.84%)
Sep 10, 2009	38.81	39.19	37.87	37.91	219,060	-1.14(-2.92%)
Sep 09, 2009	38.58	39.19	38.20	39.05	246,787	+0.54(+1.40%)
Sep 08, 2009	37.53	38.51	37.50	38.51	203,499	+0.66(+1.74%)
Sep 04, 2009	37.81	38.12	37.50	37.85	93,628	-0.04(-0.11%)
Sep 03, 2009	37.35	38.02	37.13	37.89	170,786	+0.12(+0.32%)
Sep 02, 2009	38.39	38.39	37.65	37.77	153,906	-0.51(-1.33%)
Sep 01, 2009	38.80	38.80	38.19	38.28	240,189	-0.28(-0.73%)
Aug 31, 2009	38.87	39.38	38.26	38.56	105,247	-0.31(-0.80%)
Aug 28, 2009	38.62	39.05	38.47	38.87	230,409	+0.07(+0.18%)
Aug 27, 2009	38.86	38.94	38.08	38.80	214,409	+0.00(+0.00%)
Aug 26, 2009	38.25	39.19	38.25	38.80	238,240	+0.40(+1.04%)
Aug 25, 2009	38.85	39.23	38.21	38.40	301,598	-0.45(-1.16%)
Aug 24, 2009	41.50	41.50	38.45	38.85	419,247	-2.66(-6.41%)
Aug 21, 2009	41.94	42.99	41.33	41.51	133,428	+0.21(+0.51%)
Aug 20, 2009	42.08	42.64	41.00	41.30	114,720	-0.45(-1.08%)
Aug 19, 2009	42.22	43.26	41.75	41.75	116,826	-1.25(-2.91%)
Aug 18, 2009	42.97	43.00	41.86	43.00	97,284	+0.76(+1.80%)
Aug 17, 2009	43.10	43.58	42.24	42.24	60,590	-1.33(-3.05%)
Aug 14, 2009	43.50	43.57	42.76	43.57	82,332	+0.35(+0.81%)
Aug 13, 2009	42.57	43.30	42.02	43.22	75,264	+0.79(+1.86%)
Aug 12, 2009	42.25	42.75	42.08	42.43	199,932	+0.35(+0.83%)
Aug 11, 2009	41.83	42.29	41.51	42.08	88,627	+0.31(+0.74%)
Aug 10, 2009	41.94	42.04	41.62	41.77	106,108	+0.03(+0.07%)
Aug 07, 2009	41.50	41.80	40.58	41.74	90,133	+0.46(+1.11%)
Aug 06, 2009	41.21	41.29	40.68	41.28	79,902	+0.11(+0.27%)
Aug 05, 2009	41.61	41.61	40.48	41.17	145,457	-0.50(-1.20%)
Aug 04, 2009	41.00	41.70	40.93	41.67	119,992	+0.84(+2.06%)
Jul 31, 2009	40.80	41.39	40.42	40.83	123,214	+0.25(+0.62%)
Jul 30, 2009	40.74	41.19	40.18	40.58	125,260	+0.40(+1.00%)
Jul 29, 2009	40.25	40.84	39.84	40.18	83,750	+0.26(+0.65%)
Jul 28, 2009	39.90	40.65	39.89	39.92	81,285	-0.58(-1.43%)
Jul 27, 2009	42.48	41.70	39.97	40.50	132,662	-1.56(-3.71%)
Jul 24, 2009	42.00	42.16	41.45	42.06	85,826	-0.10(-0.24%)
Jul 23, 2009	41.97	42.32	41.83	42.16	119,425	+0.59(+1.42%)
Jul 22, 2009	40.91	41.86	40.65	41.57	130,292	+0.59(+1.44%)
Jul 21, 2009	40.85	41.06	40.23	40.98	44,972	+0.23(+0.56%)
Jul 20, 2009	40.92	41.01	40.25	40.75	66,304	-0.57(-1.38%)
Jul 17, 2009	41.26	41.36	40.78	41.32	60,899	+0.05(+0.12%)
Jul 16, 2009	40.28	41.27	40.08	41.27	87,600	+0.25(+0.61%)
Jul 15, 2009	41.38	41.38	40.46	41.02	144,639	-0.76(-1.82%)
Jul 14, 2009	41.20	41.79	40.79	41.78	65,735	+0.36(+0.87%)
Jul 13, 2009	40.84	41.61	41.24	41.42	102,068	-0.03(-0.07%)
Jul 10, 2009	41.49	42.15	41.35	41.45	66,829	+0.68(+1.67%)
Jul 09, 2009	40.19	40.93	39.95	40.77	61,752	+0.32(+0.79%)
Jul 08, 2009	40.80	40.80	39.58	40.45	93,636	-0.12(-0.30%)
Jul 07, 2009	41.13	41.43	40.30	40.57	123,158	-1.19(-2.85%)
Jul 06, 2009	43.45	43.45	40.84	41.76	174,136	-1.91(-4.37%)
Jul 03, 2009	42.99	43.69	42.99	43.67	24,378	+0.88(+2.06%)
Jul 02, 2009	42.66	42.88	41.43	42.79	110,837	+0.29(+0.68%)
Jun 30, 2009	41.98	42.50	41.90	42.50	97,090	+0.52(+1.24%)
Jun 29, 2009	42.11	42.63	41.65	41.98	130,203	-0.02(-0.05%)
Jun 26, 2009	41.22	42.01	41.10	42.00	128,208	+1.26(+3.09%)
Jun 25, 2009	40.50	41.11	40.56	40.74	131,706	+0.53(+1.32%)
Jun 24, 2009	39.50	40.45	39.50	40.21	105,360	-0.15(-0.37%)
Jun 23, 2009	40.17	40.65	39.50	40.36	104,201	-0.11(-0.27%)
Jun 22, 2009	40.23	41.28	40.23	40.47	115,216	-0.28(-0.69%)
Jun 19, 2009	40.77	41.30	39.93	40.75	190,733	-0.30(-0.73%)
Jun 18, 2009	40.86	41.30	40.15	41.05	135,199	+0.15(+0.37%)
Jun 17, 2009	41.41	41.41	40.67	40.90	172,053	+0.05(+0.12%)
Jun 16, 2009	40.39	41.19	40.37	40.85	112,972	+0.51(+1.26%)
Jun 15, 2009	40.51	40.66	39.81	40.34	92,556	-0.29(-0.71%)
Jun 12, 2009	40.64	41.30	40.21	40.63	184,767	-0.25(-0.61%)
Jun 11, 2009	39.44	40.88	39.44	40.88	307,494	+1.06(+2.66%)
Jun 10, 2009	39.30	40.44	39.04	39.82	501,262	+1.07(+2.76%)
Jun 09, 2009	38.44	38.75	37.40	38.75	309,742	+0.31(+0.81%)
Jun 08, 2009	38.88	38.82	38.35	38.44	191,156	-0.02(-0.05%)
Jun 05, 2009	38.20	39.25	38.06	38.46	177,008	+0.25(+0.65%)
Jun 04, 2009	37.90	38.30	37.33	38.21	118,701	+0.25(+0.66%)
Jun 03, 2009	38.25	38.40	37.67	37.96	236,653	-0.23(-0.60%)
Jun 02, 2009	38.99	38.99	37.57	38.19	193,670	-0.66(-1.70%)
Jun 01, 2009	38.80	39.10	38.64	38.85	152,192	+0.25(+0.65%)
May 29, 2009	38.41	38.71	36.95	38.60	1,541,138	+0.20(+0.52%)
May 28, 2009	38.19	38.48	37.56	38.40	370,428	+0.77(+2.05%)
May 27, 2009	36.98	37.70	36.70	37.63	518,145	+0.65(+1.76%)
May 26, 2009	36.00	36.99	35.79	36.98	417,542	+1.57(+4.43%)
May 25, 2009	35.58	35.86	35.29	35.41	24,200	-0.13(-0.37%)
May 22, 2009	35.71	35.91	35.23	35.54	160,424	+0.05(+0.14%)
May 21, 2009	35.85	36.20	35.29	35.49	441,991	-0.39(-1.09%)
May 20, 2009	37.60	37.60	35.80	35.88	322,653	-1.27(-3.42%)
May 19, 2009	35.94	37.43	35.70	37.15	452,655	+0.99(+2.74%)
May 17, 2009	36.27	37.08	35.77	36.16	25,913	-0.75(-2.03%)
May 15, 2009	36.27	37.08	35.77	36.91	170,109	+0.86(+2.39%)
May 14, 2009	35.20	36.17	35.00	36.05	430,861	+0.50(+1.41%)
May 13, 2009	35.80	36.03	35.34	35.55	379,671	-0.56(-1.55%)
May 12, 2009	37.22	37.50	36.08	36.11	402,071	-0.91(-2.46%)
May 11, 2009	36.20	37.19	36.08	37.02	142,942	+0.82(+2.27%)
May 08, 2009	36.50	36.95	35.75	36.20	375,705	-0.49(-1.34%)
May 07, 2009	37.00	37.00	35.10	36.69	823,114	+0.40(+1.10%)
May 06, 2009	38.35	38.47	35.45	36.29	431,788	-1.94(-5.07%)
May 05, 2009	38.39	38.50	37.90	38.23	84,668	+0.12(+0.31%)
May 04, 2009	38.65	38.99	37.92	38.11	193,549	-1.13(-2.88%)
May 01, 2009	39.28	39.28	38.55	39.24	179,218	-0.06(-0.15%)
Apr 30, 2009	38.65	39.36	38.52	39.30	300,050	+0.74(+1.92%)
Apr 29, 2009	40.99	40.99	38.14	38.56	352,035	-2.22(-5.44%)
Apr 28, 2009	40.90	41.10	40.47	40.78	164,815	-0.18(-0.44%)
Apr 27, 2009	41.40	41.95	40.76	40.96	99,684	-0.46(-1.11%)
Apr 24, 2009	42.14	42.14	41.37	41.42	103,805	-0.33(-0.79%)
Apr 23, 2009	42.79	42.89	41.33	41.75	90,636	-0.82(-1.93%)
Apr 22, 2009	42.75	43.04	41.62	42.57	115,262	+0.03(+0.07%)
Apr 21, 2009	43.69	43.72	40.72	42.54	261,746	-1.15(-2.63%)
Apr 20, 2009	43.76	44.24	43.09	43.69	154,527	+0.41(+0.95%)
Apr 17, 2009	43.25	43.97	43.25	43.28	90,798	-0.21(-0.48%)
Apr 16, 2009	44.17	44.28	43.28	43.49	184,920	-0.46(-1.05%)
Apr 15, 2009	44.00	44.23	42.91	43.95	293,003	+0.22(+0.50%)
Apr 14, 2009	42.06	44.58	42.06	43.73	129,168	+1.06(+2.48%)
Apr 13, 2009	42.79	43.36	42.39	42.67	57,572	-0.12(-0.28%)
Apr 09, 2009	42.23	43.57	40.98	42.79	151,965	+0.79(+1.88%)
Apr 08, 2009	41.54	43.57	40.98	42.00	74,668	+1.02(+2.49%)
Apr 07, 2009	40.86	41.60	40.98	40.98	106,255	-0.62(-1.49%)
Apr 06, 2009	40.61	41.60	41.43	41.60	83,452	+0.17(+0.41%)
Apr 03, 2009	41.09	43.57	41.43	41.43	238,646	-0.23(-0.55%)
Apr 02, 2009	41.75	41.87	41.66	41.66	160,171	-0.21(-0.50%)
Apr 01, 2009	42.96	43.57	41.87	41.87	190,249	-1.70(-3.90%)
Mar 31, 2009	42.19	43.57	43.11	43.57	126,341	+0.46(+1.07%)
Mar 30, 2009	42.05	43.11	42.36	43.11	73,661	+0.75(+1.77%)
Mar 26, 2009	43.28	43.11	42.36	42.36	209,173	-0.75(-1.74%)
Mar 25, 2009	42.89	43.11	42.52	43.11	67,018	+0.59(+1.39%)
Mar 24, 2009	41.78	42.52	41.83	42.52	95,014	+0.69(+1.65%)
Mar 23, 2009	40.50	41.83	41.61	41.83	186,546	+1.26(+3.11%)
Mar 20, 2009	40.57	40.82	40.57	40.57	193,823	-0.25(-0.61%)
Mar 19, 2009	41.43	40.90	40.17	40.82	323,133	+0.31(+0.77%)
Mar 18, 2009	39.40	40.66	39.66	40.51	266,804	+0.85(+2.14%)
Mar 17, 2009	39.55	40.05	39.32	39.66	225,676	-0.39(-0.97%)
Mar 16, 2009	40.32	40.71	39.84	40.05	226,046	-0.37(-0.92%)
Mar 13, 2009	39.78	40.65	39.78	40.42	265,308	+0.04(+0.10%)
Mar 12, 2009	40.18	40.54	39.18	40.38	185,270	+0.56(+1.41%)
Mar 11, 2009	37.43	39.90	37.43	39.82	206,048	+1.81(+4.76%)
Mar 10, 2009	38.00	38.28	37.24	38.01	207,444	-0.10(-0.26%)
Mar 09, 2009	38.03	39.21	38.00	38.11	128,729	-0.51(-1.32%)
Mar 06, 2009	39.99	39.99	38.16	38.62	182,991	-0.92(-2.33%)
Mar 05, 2009	39.00	40.02	38.49	39.54	286,152	+0.34(+0.87%)
Mar 04, 2009	39.61	39.84	39.00	39.20	217,687	-0.66(-1.66%)
Mar 02, 2009	40.00	40.00	39.07	39.86	444,348	-0.60(-1.48%)
Feb 27, 2009	39.50	40.46	39.50	40.46	276,132	+0.17(+0.42%)
Feb 26, 2009	40.00	40.50	39.58	40.29	371,611	+0.18(+0.45%)
Feb 25, 2009	39.85	40.32	39.08	40.11	225,813	+0.41(+1.03%)
Feb 24, 2009	39.88	40.45	39.17	39.70	213,409	-0.35(-0.87%)
Feb 23, 2009	40.67	41.50	39.85	40.05	116,695	-0.96(-2.34%)
Feb 20, 2009	41.70	42.40	40.79	41.01	242,658	-1.55(-3.64%)
Feb 19, 2009	43.50	43.86	42.24	42.56	213,211	-1.31(-2.99%)
Feb 18, 2009	44.00	44.25	43.52	43.87	148,171	-0.23(-0.52%)
Feb 17, 2009	44.07	44.51	43.78	44.10	102,942	+0.09(+0.20%)
Feb 13, 2009	44.00	44.40	44.00	44.01	175,021	-0.56(-1.26%)
Feb 12, 2009	44.40	44.57	43.28	44.57	285,143	+0.47(+1.07%)
Feb 11, 2009	44.47	44.60	43.80	44.10	188,248	-0.31(-0.70%)
Feb 10, 2009	44.60	44.60	43.87	44.41	265,498	+0.26(+0.59%)
Feb 09, 2009	44.40	44.41	43.77	44.15	209,675	+0.35(+0.80%)
Feb 06, 2009	43.71	44.44	43.58	43.80	138,468	+0.45(+1.04%)
Feb 05, 2009	43.55	44.00	42.95	43.35	170,187	-0.65(-1.48%)
Feb 04, 2009	43.01	44.20	42.75	44.00	362,006	+1.07(+2.49%)
Feb 03, 2009	43.00	43.38	42.84	42.93	314,352	-0.42(-0.97%)
Feb 02, 2009	43.40	43.60	42.52	43.35	199,241	+0.02(+0.05%)
Jan 30, 2009	42.67	43.41	41.84	43.33	287,887	+0.74(+1.74%)
Jan 29, 2009	41.18	43.54	41.00	42.59	440,382	+2.59(+6.48%)
Jan 28, 2009	38.82	40.21	38.82	40.00	183,425	+1.18(+3.04%)
Jan 27, 2009	40.40	40.40	38.64	38.82	162,734	-0.85(-2.14%)
Jan 26, 2009	39.82	40.40	39.05	39.67	181,745	-0.12(-0.30%)
Jan 23, 2009	38.15	39.79	38.15	39.79	155,371	+0.75(+1.92%)
Jan 22, 2009	38.73	39.90	38.33	39.04	203,229	-0.75(-1.88%)
Jan 21, 2009	37.48	39.79	37.47	39.79	148,242	+2.02(+5.35%)
Jan 20, 2009	39.34	39.73	37.47	37.77	260,551	-1.48(-3.77%)
Jan 19, 2009	38.26	39.40	38.26	39.25	14,164	+0.23(+0.59%)
Jan 16, 2009	39.00	39.38	38.31	39.02	136,440	+0.35(+0.91%)
Jan 15, 2009	37.79	38.71	37.79	38.67	126,824	+0.50(+1.31%)
Jan 14, 2009	37.95	38.34	37.81	38.17	102,979	-0.11(-0.29%)
Jan 13, 2009	37.17	38.51	37.17	38.28	190,159	+1.01(+2.71%)
Jan 12, 2009	36.76	37.44	36.26	37.27	139,646	+0.98(+2.70%)
Jan 09, 2009	36.74	36.74	35.76	36.29	213,983	-0.21(-0.58%)
Jan 08, 2009	37.29	37.29	36.13	36.50	189,139	-0.80(-2.14%)
Jan 07, 2009	37.70	37.70	36.75	37.30	164,549	-0.15(-0.40%)
Jan 06, 2009	36.94	37.56	36.63	37.45	122,411	-0.35(-0.93%)
Jan 05, 2009	37.35	37.80	36.88	37.80	119,907	+0.45(+1.20%)
Jan 02, 2009	36.85	37.68	36.85	37.35	94,833	+0.36(+0.97%)
Jan 01, 2009	37.21	37.33	36.63	36.99	0	+0.00(+0.00%)
Dec 31, 2008	37.21	37.33	36.63	36.99	130,613	-0.30(-0.80%)
Dec 30, 2008	36.40	37.64	36.40	37.29	85,877	+0.80(+2.19%)
Dec 29, 2008	37.72	37.72	35.81	36.49	91,421	-0.30(-0.82%)
Dec 24, 2008	37.00	37.17	36.35	36.79	21,844	+0.15(+0.41%)
Dec 23, 2008	36.78	37.17	36.35	36.64	116,353	+0.86(+2.40%)
Dec 22, 2008	36.06	36.15	35.06	35.78	161,480	-0.70(-1.92%)
Dec 19, 2008	35.10	36.48	35.10	36.48	266,085	+1.48(+4.23%)
Dec 18, 2008	34.85	35.08	34.20	35.00	221,746	+1.16(+3.43%)
Dec 17, 2008	33.60	33.84	33.30	33.84	1,703	-0.49(-1.43%)
Dec 16, 2008	33.28	34.33	33.28	34.33	451,933	+0.41(+1.21%)
Dec 15, 2008	33.49	34.13	32.97	33.92	180,370	-0.08(-0.24%)
Dec 12, 2008	32.50	34.00	32.50	34.00	105,665	+0.56(+1.67%)
Dec 11, 2008	34.00	34.21	32.91	33.44	217,856	-1.05(-3.04%)
Dec 10, 2008	34.92	35.17	34.17	34.49	118,593	-0.47(-1.34%)
Dec 09, 2008	34.10	35.59	34.10	34.96	245,882	+0.93(+2.73%)
Dec 08, 2008	33.50	34.35	33.50	34.03	295,845	-0.32(-0.93%)
Dec 05, 2008	33.81	34.53	33.02	34.35	242,225	+0.63(+1.87%)
Dec 04, 2008	33.90	34.45	33.26	33.72	318,641	+0.25(+0.75%)
Dec 03, 2008	32.80	34.36	32.80	33.47	129,544	-0.45(-1.33%)
Dec 02, 2008	33.12	33.92	32.25	33.92	179,708	+1.12(+3.41%)
Dec 01, 2008	34.41	34.41	32.42	32.80	408,633	-2.88(-8.07%)
Nov 28, 2008	32.67	35.85	32.59	35.68	97,958	+2.38(+7.15%)
Nov 27, 2008	32.11	33.30	32.11	33.30	12,433	+0.26(+0.79%)
Nov 26, 2008	32.46	33.19	31.66	33.04	174,241	+1.05(+3.28%)
Nov 25, 2008	32.27	32.63	31.57	31.99	171,014	-0.61(-1.87%)
Nov 24, 2008	32.36	33.61	31.24	32.60	208,148	-1.65(-4.82%)
Nov 21, 2008	32.53	34.25	31.41	34.25	349,379	+2.25(+7.03%)
Nov 20, 2008	32.63	33.00	31.90	32.00	358,155	-1.50(-4.48%)
Nov 19, 2008	34.34	34.34	32.98	33.50	197,404	-0.84(-2.45%)
Nov 18, 2008	34.80	34.80	33.83	34.34	371,140	-1.18(-3.32%)
Nov 17, 2008	35.00	36.00	34.70	35.52	101,490	+0.10(+0.28%)
Nov 14, 2008	36.15	36.16	34.71	35.42	110,508	-0.49(-1.36%)
Nov 13, 2008	34.00	35.99	33.59	35.91	316,093	+1.50(+4.36%)
Nov 12, 2008	34.25	34.95	33.73	34.41	160,909	-0.65(-1.85%)
Nov 11, 2008	34.40	35.58	33.66	35.06	281,925	+0.51(+1.48%)
Nov 10, 2008	32.52	34.89	32.52	34.55	100,192	+0.90(+2.67%)
Nov 07, 2008	33.25	33.66	32.90	33.65	119,638	-0.65(-1.90%)
Nov 06, 2008	32.93	34.30	32.08	34.30	263,627	+0.48(+1.42%)
Nov 05, 2008	33.75	36.43	33.00	33.82	157,486	-0.22(-0.65%)
Nov 04, 2008	31.75	35.67	31.75	34.04	217,510	+2.04(+6.37%)
Nov 03, 2008	30.56	32.00	30.35	32.00	116,682	+1.44(+4.71%)
Oct 31, 2008	31.13	33.40	30.51	30.56	398,793	-0.07(-0.23%)
Oct 30, 2008	30.13	31.14	30.11	30.63	157,293	-0.36(-1.16%)
Oct 29, 2008	29.80	31.41	29.40	30.99	338,730	+1.29(+4.34%)
Oct 28, 2008	29.73	30.29	29.01	29.70	183,635	+0.63(+2.17%)
Oct 27, 2008	29.40	30.99	29.07	29.07	151,382	-0.34(-1.16%)
Oct 24, 2008	27.37	30.42	27.37	29.41	191,569	-0.93(-3.07%)
Oct 23, 2008	31.96	32.48	29.58	30.34	188,769	-1.08(-3.44%)
Oct 22, 2008	33.75	33.78	31.42	31.42	118,568	-1.18(-3.62%)
Oct 21, 2008	32.80	32.94	31.99	32.60	114,824	-0.35(-1.06%)
Oct 20, 2008	31.80	32.95	31.80	32.95	127,066	+1.88(+6.05%)
Oct 17, 2008	31.00	31.86	30.30	31.07	218,749	+1.65(+5.61%)
Oct 16, 2008	29.49	30.60	28.82	29.42	123,660	-1.18(-3.86%)
Oct 15, 2008	32.58	32.65	30.30	30.60	291,822	-1.31(-4.11%)
Oct 14, 2008	33.98	33.98	30.32	31.91	150,510	+1.59(+5.24%)
Oct 10, 2008	27.01	30.98	27.01	30.32	253,857	+1.14(+3.91%)
Oct 09, 2008	31.30	32.28	29.11	29.18	115,134	-2.74(-8.58%)
Oct 08, 2008	30.07	32.06	30.07	31.92	192,893	+1.11(+3.60%)
Oct 07, 2008	31.28	32.45	30.05	30.81	358,735	-1.18(-3.69%)
Oct 06, 2008	34.60	34.60	31.42	31.99	283,657	-2.61(-7.54%)
Oct 03, 2008	36.09	36.60	33.69	34.60	256,680	-2.00(-5.46%)
Oct 02, 2008	39.00	39.00	36.18	36.60	194,082	-1.33(-3.51%)