Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.19	22.34	22.07	22.07	47,796	-0.26(-1.18%)
Sep 27, 2012	22.51	22.53	22.21	22.34	134,644	-0.07(-0.33%)
Sep 26, 2012	22.64	22.82	22.33	22.41	45,881	-0.14(-0.61%)
Sep 25, 2012	22.85	22.99	22.52	22.55	122,380	-0.28(-1.21%)
Sep 24, 2012	22.77	23.06	22.55	22.82	57,383	-0.04(-0.19%)
Sep 21, 2012	23.09	23.12	22.72	22.87	182,728	+0.07(+0.29%)
Sep 20, 2012	22.69	22.90	22.56	22.80	58,429	+0.02(+0.10%)
Sep 19, 2012	22.55	22.89	22.55	22.78	81,323	+0.15(+0.64%)
Sep 18, 2012	22.50	22.69	22.47	22.64	54,472	+0.08(+0.36%)
Sep 17, 2012	22.54	22.58	22.32	22.56	47,561	-0.10(-0.45%)
Sep 14, 2012	22.37	22.73	22.04	22.66	110,814	+0.36(+1.63%)
Sep 13, 2012	22.14	22.54	21.97	22.29	111,186	+0.26(+1.19%)
Sep 12, 2012	22.06	22.11	21.80	22.03	49,308	-0.04(-0.17%)
Sep 11, 2012	22.02	22.21	21.86	22.07	51,087	+0.06(+0.26%)
Sep 10, 2012	21.86	22.21	21.86	22.01	58,129	+0.07(+0.30%)
Sep 07, 2012	21.99	22.08	21.80	21.94	55,016	+0.09(+0.43%)
Sep 06, 2012	21.72	22.05	21.58	21.85	85,279	+0.31(+1.45%)
Sep 05, 2012	21.65	21.65	21.31	21.54	47,060	-0.05(-0.24%)
Sep 04, 2012	21.24	21.65	21.07	21.59	34,362	+0.34(+1.61%)
Aug 31, 2012	21.49	21.49	21.16	21.24	35,394	-0.08(-0.38%)
Aug 30, 2012	21.51	21.54	21.22	21.32	28,801	-0.31(-1.41%)
Aug 29, 2012	21.48	21.87	21.06	21.63	44,806	+0.42(+1.99%)
Aug 27, 2012	21.03	21.37	20.92	21.21	24,185	+0.17(+0.83%)
Aug 24, 2012	20.83	21.15	20.74	21.03	23,949	+0.17(+0.80%)
Aug 23, 2012	21.27	21.27	20.83	20.87	29,066	-0.36(-1.68%)
Aug 22, 2012	21.42	21.43	21.15	21.22	21,220	-0.28(-1.32%)
Aug 21, 2012	21.79	22.02	21.43	21.51	64,695	-0.17(-0.77%)
Aug 20, 2012	21.51	21.75	21.48	21.67	53,125	+0.08(+0.37%)
Aug 17, 2012	21.50	21.74	21.33	21.59	176,557	+0.09(+0.41%)
Aug 16, 2012	21.51	21.57	21.30	21.51	47,528	+0.00(+0.00%)
Aug 15, 2012	21.11	21.53	21.11	21.51	35,531	+0.25(+1.17%)
Aug 14, 2012	21.40	21.54	21.08	21.26	53,447	-0.07(-0.31%)
Aug 13, 2012	21.51	21.51	21.05	21.32	27,888	-0.19(-0.88%)
Aug 10, 2012	21.62	21.79	21.47	21.51	54,887	-0.09(-0.44%)
Aug 09, 2012	21.48	21.75	21.48	21.61	32,027	+0.06(+0.27%)
Aug 08, 2012	21.13	21.75	21.13	21.55	51,653	+0.25(+1.16%)
Aug 07, 2012	21.51	21.65	21.24	21.30	74,293	-0.17(-0.81%)
Aug 06, 2012	21.43	21.70	21.36	21.48	63,011	+0.04(+0.17%)
Aug 03, 2012	21.09	21.61	21.09	21.44	64,887	+0.68(+3.30%)
Aug 02, 2012	21.03	21.14	20.69	20.76	84,300	-0.34(-1.59%)
Aug 01, 2012	21.70	21.84	21.05	21.09	100,171	-0.55(-2.56%)
Jul 31, 2012	21.75	21.84	21.59	21.64	73,646	-0.12(-0.57%)
Jul 30, 2012	21.89	21.89	21.50	21.77	43,087	-0.19(-0.86%)
Jul 27, 2012	21.56	22.02	21.29	21.96	65,752	+0.40(+1.86%)
Jul 26, 2012	21.53	21.69	21.40	21.56	85,827	+0.39(+1.86%)
Jul 25, 2012	21.18	21.29	21.05	21.16	51,827	+0.20(+0.97%)
Jul 24, 2012	21.39	21.39	20.95	20.96	67,603	-0.29(-1.37%)
Jul 23, 2012	21.23	21.36	21.10	21.25	69,386	-0.26(-1.22%)
Jul 20, 2012	21.82	21.93	21.49	21.51	90,152	-0.36(-1.63%)
Jul 19, 2012	22.13	22.21	21.67	21.87	62,886	-0.24(-1.09%)
Jul 18, 2012	22.02	22.29	21.96	22.11	63,740	+0.10(+0.46%)
Jul 17, 2012	22.06	22.30	21.78	22.01	48,965	-0.01(-0.03%)
Jul 16, 2012	22.10	22.27	21.93	22.02	29,901	-0.17(-0.79%)
Jul 13, 2012	21.69	22.32	21.69	22.19	106,103	+0.58(+2.66%)
Jul 12, 2012	21.64	21.77	21.43	21.62	66,102	-0.17(-0.80%)
Jul 11, 2012	21.67	21.81	21.53	21.79	48,608	+0.08(+0.37%)
Jul 10, 2012	21.67	21.79	21.49	21.71	38,817	+0.12(+0.54%)
Jul 09, 2012	21.59	21.72	21.54	21.59	76,275	-0.12(-0.54%)
Jul 06, 2012	21.39	21.80	21.35	21.71	53,374	+0.01(+0.03%)
Jul 05, 2012	21.67	21.81	21.62	21.70	61,945	-0.09(-0.43%)
Jul 03, 2012	21.62	21.81	20.71	21.80	55,820	+0.12(+0.54%)
Jul 02, 2012	21.40	21.69	21.21	21.68	72,022	+0.40(+1.88%)
Jun 29, 2012	20.96	21.40	20.76	21.28	80,651	+0.74(+3.58%)
Jun 28, 2012	20.51	20.59	20.22	20.54	82,696	-0.07(-0.35%)
Jun 27, 2012	20.12	20.65	20.11	20.62	33,864	+0.53(+2.63%)
Jun 26, 2012	20.00	20.31	19.86	20.09	25,938	+0.06(+0.29%)
Jun 25, 2012	19.97	20.28	19.74	20.03	40,227	-0.27(-1.32%)
Jun 22, 2012	20.15	20.45	20.05	20.30	138,514	+0.35(+1.74%)
Jun 21, 2012	20.38	20.54	19.81	19.95	64,343	-0.51(-2.47%)
Jun 20, 2012	20.52	20.71	20.38	20.46	35,712	-0.15(-0.74%)
Jun 19, 2012	20.18	20.74	20.11	20.61	86,585	+0.49(+2.44%)
Jun 18, 2012	20.12	20.46	20.07	20.12	160,512	-0.21(-1.03%)
Jun 15, 2012	19.58	20.57	19.50	20.33	291,567	+0.67(+3.42%)
Jun 14, 2012	19.20	19.73	19.20	19.66	58,653	+0.42(+2.18%)
Jun 13, 2012	19.24	19.69	19.13	19.24	54,684	-0.05(-0.26%)
Jun 12, 2012	19.06	19.29	18.95	19.29	99,042	+0.33(+1.76%)
Jun 11, 2012	19.49	19.49	18.93	18.95	67,812	-0.38(-1.95%)
Jun 08, 2012	19.08	19.43	18.84	19.33	87,141	+0.17(+0.91%)
Jun 07, 2012	19.21	19.35	19.03	19.16	83,108	+0.16(+0.84%)
Jun 06, 2012	18.93	19.04	18.69	19.00	165,963	+0.14(+0.77%)
Jun 05, 2012	18.73	18.98	18.73	18.85	96,159	-0.02(-0.11%)
Jun 04, 2012	18.98	19.02	18.71	18.87	89,565	-0.07(-0.38%)
Jun 01, 2012	19.16	19.26	18.84	18.95	66,720	-0.60(-3.07%)
May 31, 2012	19.58	19.72	19.28	19.55	83,272	+0.09(+0.45%)
May 30, 2012	19.49	19.68	19.40	19.46	50,378	-0.27(-1.36%)
May 29, 2012	19.94	19.94	19.42	19.73	26,726	+0.02(+0.11%)
May 25, 2012	19.81	19.89	19.61	19.71	46,011	-0.17(-0.87%)
May 24, 2012	19.74	19.88	19.28	19.88	78,030	+0.22(+1.10%)
May 23, 2012	19.56	19.79	19.44	19.66	63,024	-0.16(-0.80%)
May 22, 2012	20.09	20.28	19.67	19.82	66,479	-0.30(-1.47%)
May 21, 2012	20.04	20.31	19.80	20.12	97,713	+0.16(+0.80%)
May 18, 2012	19.94	20.26	19.92	19.96	76,488	-0.07(-0.33%)
May 17, 2012	20.05	20.95	19.98	20.02	75,071	-0.06(-0.29%)
May 16, 2012	20.20	20.49	20.08	20.08	39,472	-0.07(-0.36%)
May 15, 2012	20.01	20.32	20.01	20.15	34,400	+0.10(+0.51%)
May 14, 2012	20.08	20.29	20.05	20.05	43,917	-0.33(-1.60%)
May 11, 2012	20.47	20.68	20.27	20.38	61,388	-0.22(-1.09%)
May 10, 2012	20.41	20.67	20.33	20.60	38,093	+0.34(+1.68%)
May 09, 2012	20.27	20.47	20.11	20.26	56,677	-0.33(-1.62%)
May 08, 2012	20.22	20.66	20.22	20.60	55,894	+0.18(+0.89%)
May 07, 2012	20.13	20.78	20.13	20.41	42,741	+0.16(+0.79%)
May 04, 2012	20.35	20.40	20.17	20.26	70,791	-0.24(-1.16%)
May 03, 2012	20.59	20.65	20.36	20.49	56,690	-0.17(-0.84%)
May 02, 2012	20.04	20.82	20.04	20.67	124,430	+0.42(+2.07%)
May 01, 2012	20.28	20.84	20.23	20.25	96,575	-0.05(-0.25%)
Apr 30, 2012	20.65	20.65	20.23	20.30	62,688	-0.43(-2.09%)
Apr 27, 2012	20.48	20.78	20.21	20.73	48,182	+0.25(+1.20%)
Apr 26, 2012	20.33	20.51	19.99	20.49	28,960	+0.04(+0.18%)
Apr 25, 2012	20.53	20.71	20.32	20.45	56,112	+0.11(+0.53%)
Apr 24, 2012	19.90	20.45	19.90	20.34	66,452	+0.42(+2.11%)
Apr 23, 2012	20.15	20.15	19.89	19.92	70,932	-0.60(-2.92%)
Apr 20, 2012	20.35	20.64	20.17	20.52	76,745	+0.51(+2.53%)
Apr 19, 2012	20.15	20.34	19.87	20.02	56,177	-0.16(-0.79%)
Apr 18, 2012	20.55	20.57	20.10	20.18	48,907	-0.55(-2.65%)
Apr 17, 2012	20.74	21.01	20.68	20.73	90,858	+0.23(+1.13%)
Apr 16, 2012	20.20	20.58	19.94	20.49	93,480	+0.40(+2.02%)
Apr 13, 2012	20.36	20.81	19.92	20.09	123,874	-0.10(-0.50%)
Apr 12, 2012	20.10	20.25	19.89	20.19	94,217	+0.01(+0.07%)
Apr 11, 2012	20.18	20.30	19.80	20.18	96,759	+0.22(+1.09%)
Apr 10, 2012	20.13	20.29	19.66	19.96	83,095	-0.17(-0.86%)
Apr 09, 2012	19.95	20.36	19.86	20.13	58,823	-0.30(-1.45%)
Apr 05, 2012	20.29	20.48	20.25	20.43	42,578	+0.01(+0.04%)
Apr 04, 2012	20.71	20.75	20.27	20.42	71,695	-0.55(-2.62%)
Apr 03, 2012	21.16	21.22	20.77	20.97	44,003	-0.25(-1.19%)
Apr 02, 2012	20.76	21.26	20.68	21.22	90,804	+0.45(+2.16%)
Mar 30, 2012	21.15	21.15	20.72	20.78	69,736	-0.20(-0.97%)
Mar 29, 2012	20.70	21.01	20.35	20.98	57,929	+0.06(+0.28%)
Mar 28, 2012	20.75	21.00	20.68	20.92	44,068	+0.22(+1.08%)
Mar 27, 2012	20.89	20.97	20.67	20.70	51,364	-0.23(-1.09%)
Mar 26, 2012	20.84	21.15	20.60	20.92	95,238	+0.39(+1.88%)
Mar 23, 2012	20.18	20.55	19.96	20.54	62,144	+0.38(+1.90%)
Mar 22, 2012	20.33	20.34	19.91	20.15	51,006	-0.32(-1.55%)
Mar 21, 2012	20.64	20.67	20.42	20.47	32,567	-0.10(-0.49%)
Mar 20, 2012	20.67	20.90	20.53	20.57	45,422	-0.28(-1.34%)
Mar 19, 2012	20.48	21.15	20.48	20.85	67,630	+0.32(+1.57%)
Mar 16, 2012	20.50	20.75	20.26	20.53	162,966	+0.06(+0.32%)
Mar 15, 2012	20.43	20.64	20.19	20.47	76,029	+0.11(+0.53%)
Mar 14, 2012	20.61	20.65	20.24	20.36	53,313	-0.24(-1.18%)
Mar 13, 2012	20.16	20.62	19.96	20.60	77,788	+0.69(+3.46%)
Mar 12, 2012	19.67	19.96	19.53	19.91	71,239	+0.22(+1.09%)
Mar 09, 2012	19.15	19.75	19.07	19.70	86,457	+0.57(+2.96%)
Mar 08, 2012	19.32	19.35	18.93	19.13	67,694	-0.01(-0.07%)
Mar 07, 2012	19.12	19.23	18.99	19.14	43,118	+0.15(+0.79%)
Mar 06, 2012	19.20	19.35	18.97	18.99	98,325	-0.49(-2.51%)
Mar 05, 2012	19.02	19.53	19.02	19.48	44,235	+0.37(+1.92%)
Mar 02, 2012	19.67	19.91	19.01	19.12	110,762	-0.61(-3.09%)
Mar 01, 2012	19.85	20.33	19.72	19.73	48,250	-0.01(-0.04%)
Feb 29, 2012	20.11	20.34	19.70	19.73	84,969	-0.39(-1.96%)
Feb 28, 2012	19.96	20.36	19.85	20.13	48,776	+0.15(+0.75%)
Feb 27, 2012	19.85	20.14	19.73	19.98	58,152	-0.06(-0.29%)
Feb 24, 2012	20.26	20.26	19.89	20.04	60,977	-0.25(-1.24%)
Feb 23, 2012	19.83	20.29	19.70	20.29	49,272	+0.46(+2.32%)
Feb 22, 2012	20.28	20.42	19.82	19.83	143,230	-0.52(-2.57%)
Feb 21, 2012	20.46	20.64	20.14	20.35	87,905	-0.04(-0.18%)
Feb 17, 2012	20.35	20.61	19.98	20.39	42,031	+0.11(+0.57%)
Feb 16, 2012	19.65	20.28	19.65	20.27	119,151	+0.56(+2.84%)
Feb 15, 2012	20.03	20.03	19.63	19.71	63,934	-0.19(-0.97%)
Feb 14, 2012	20.17	20.17	19.74	19.91	62,393	-0.35(-1.74%)
Feb 13, 2012	20.37	20.37	20.11	20.26	78,195	+0.14(+0.71%)
Feb 10, 2012	20.33	20.39	19.99	20.11	98,003	-0.48(-2.34%)
Feb 09, 2012	21.03	21.03	20.53	20.59	100,746	-0.42(-1.98%)
Feb 08, 2012	20.86	21.18	20.72	21.01	63,153	+0.15(+0.72%)
Feb 07, 2012	20.75	21.13	20.69	20.86	48,669	+0.06(+0.31%)
Feb 06, 2012	20.45	20.98	20.45	20.80	53,893	-0.16(-0.75%)
Feb 03, 2012	20.98	21.20	20.70	20.95	152,436	+0.24(+1.18%)
Feb 02, 2012	20.44	20.80	20.12	20.71	135,759	+0.24(+1.19%)
Feb 01, 2012	20.10	20.59	19.88	20.47	168,071	+0.55(+2.78%)
Jan 31, 2012	19.96	20.04	19.71	19.91	74,735	+0.11(+0.54%)
Jan 30, 2012	19.92	20.01	19.67	19.81	87,531	-0.29(-1.46%)
Jan 27, 2012	20.04	20.16	19.87	20.10	65,780	+0.04(+0.18%)
Jan 26, 2012	20.49	20.60	19.66	20.06	78,621	-0.31(-1.52%)
Jan 25, 2012	20.44	20.56	20.28	20.37	62,417	-0.05(-0.25%)
Jan 24, 2012	20.31	20.58	20.16	20.42	108,808	-0.09(-0.42%)
Jan 23, 2012	20.63	20.71	20.36	20.51	54,091	-0.11(-0.56%)
Jan 20, 2012	21.03	21.38	20.57	20.62	331,766	-0.04(-0.17%)
Jan 19, 2012	20.62	21.07	20.39	20.66	87,229	+0.09(+0.45%)
Jan 18, 2012	20.31	20.57	20.07	20.57	45,725	+0.36(+1.78%)
Jan 17, 2012	20.41	20.54	20.14	20.21	84,837	-0.06(-0.32%)
Jan 13, 2012	20.21	20.54	20.12	20.27	79,510	-0.30(-1.47%)
Jan 12, 2012	20.33	20.57	20.00	20.57	68,389	+0.32(+1.60%)
Jan 11, 2012	20.13	20.34	19.97	20.25	88,341	-0.01(-0.07%)
Jan 10, 2012	20.52	20.53	20.04	20.26	68,327	+0.01(+0.04%)
Jan 09, 2012	20.20	20.42	20.06	20.26	52,650	+0.21(+1.04%)
Jan 06, 2012	20.31	20.31	19.88	20.05	67,499	-0.22(-1.06%)
Jan 05, 2012	19.91	20.31	19.65	20.26	57,923	+0.26(+1.29%)
Jan 04, 2012	19.94	20.27	19.77	20.01	26,645	+0.42(+2.13%)
Dec 30, 2011	20.06	20.14	19.55	19.59	60,666	-0.47(-2.36%)
Dec 29, 2011	19.27	20.39	19.27	20.06	110,704	+0.82(+4.25%)
Dec 28, 2011	19.93	19.98	19.14	19.25	58,494	-0.67(-3.39%)
Dec 27, 2011	19.73	20.04	19.56	19.92	39,224	+0.05(+0.25%)
Dec 23, 2011	19.93	20.04	19.81	19.87	29,893	+0.17(+0.84%)
Dec 21, 2011	19.70	20.03	19.37	19.70	75,104	+0.00(+0.00%)
Dec 20, 2011	19.45	19.75	19.45	19.70	102,927	+0.71(+3.75%)
Dec 19, 2011	19.46	19.60	18.92	18.99	151,896	-0.31(-1.62%)
Dec 16, 2011	19.20	19.46	18.87	19.31	342,367	+0.29(+1.54%)
Dec 15, 2011	18.82	19.01	18.59	19.01	91,105	+0.59(+3.21%)
Dec 14, 2011	18.53	19.11	18.39	18.42	71,347	-0.34(-1.82%)
Dec 13, 2011	19.27	19.60	18.61	18.76	54,887	-0.65(-3.34%)
Dec 12, 2011	19.18	19.42	18.99	19.41	56,381	-0.08(-0.40%)
Dec 09, 2011	18.76	19.58	18.76	19.49	92,331	+0.87(+4.65%)
Dec 08, 2011	19.11	19.11	18.58	18.62	83,295	-0.71(-3.67%)
Dec 07, 2011	19.12	19.46	18.60	19.33	77,700	+0.12(+0.63%)
Dec 06, 2011	19.37	19.50	19.07	19.21	62,612	-0.20(-1.03%)
Dec 05, 2011	19.18	19.48	18.12	19.41	109,237	+0.52(+2.76%)
Dec 02, 2011	18.93	19.18	18.70	18.89	52,455	+0.26(+1.38%)
Dec 01, 2011	18.47	19.01	18.21	18.64	91,828	+0.00(+0.00%)
Nov 30, 2011	17.25	18.66	17.11	18.64	244,573	+2.12(+12.87%)
Nov 29, 2011	16.78	16.78	16.42	16.51	31,036	-0.30(-1.78%)
Nov 28, 2011	16.49	16.89	16.49	16.81	100,215	+0.67(+4.15%)
Nov 25, 2011	16.32	16.75	16.09	16.14	37,478	-0.31(-1.91%)
Nov 23, 2011	17.07	17.18	16.43	16.45	96,806	-0.79(-4.59%)
Nov 22, 2011	17.17	17.60	17.07	17.25	76,542	+0.03(+0.17%)
Nov 21, 2011	17.33	17.60	17.03	17.22	56,071	-0.51(-2.86%)
Nov 18, 2011	17.50	17.74	17.27	17.72	64,298	+0.24(+1.39%)
Nov 17, 2011	18.02	18.32	17.43	17.48	101,881	-0.48(-2.70%)
Nov 16, 2011	18.37	18.61	17.94	17.97	45,868	-0.58(-3.15%)
Nov 15, 2011	17.88	18.65	17.88	18.55	84,925	+0.52(+2.89%)
Nov 14, 2011	18.29	18.44	17.83	18.03	68,826	-0.34(-1.86%)
Nov 11, 2011	18.28	18.46	18.16	18.37	69,926	+0.36(+1.98%)
Nov 10, 2011	18.21	18.21	17.87	18.02	47,822	+0.16(+0.88%)
Nov 09, 2011	18.64	18.86	17.83	17.86	123,128	-1.33(-6.91%)
Nov 08, 2011	18.89	19.31	18.40	19.18	107,433	+0.48(+2.55%)
Nov 07, 2011	18.51	18.74	17.97	18.71	72,693	+0.19(+1.00%)
Nov 04, 2011	18.61	18.86	18.12	18.52	70,306	-0.26(-1.40%)
Nov 03, 2011	18.51	18.87	18.02	18.79	87,007	+0.51(+2.81%)
Nov 02, 2011	17.59	18.29	17.59	18.27	73,747	+0.96(+5.56%)
Nov 01, 2011	17.77	18.23	17.12	17.31	116,287	-1.17(-6.33%)
Oct 31, 2011	18.36	19.02	18.27	18.48	74,027	-0.21(-1.14%)
Oct 28, 2011	19.06	19.30	18.64	18.69	101,114	-0.48(-2.53%)
Oct 27, 2011	18.72	19.35	18.54	19.18	211,124	+1.08(+5.95%)
Oct 26, 2011	17.88	18.26	17.49	18.10	98,471	+0.52(+2.96%)
Oct 25, 2011	17.83	18.08	17.44	17.58	159,706	-0.38(-2.14%)
Oct 24, 2011	17.56	18.05	17.25	17.97	265,246	+0.45(+2.56%)
Oct 21, 2011	17.72	17.85	17.02	17.52	557,383	+0.20(+1.15%)
Oct 20, 2011	17.42	17.59	16.86	17.32	83,947	-0.09(-0.49%)
Oct 19, 2011	17.52	17.89	17.18	17.40	207,865	-0.17(-0.97%)
Oct 18, 2011	17.34	17.84	17.30	17.57	110,019	+0.34(+1.99%)
Oct 17, 2011	17.59	17.59	17.16	17.23	118,339	-0.61(-3.40%)
Oct 14, 2011	17.76	17.90	17.29	17.84	70,888	+0.23(+1.30%)
Oct 13, 2011	17.78	18.00	17.32	17.61	83,960	-0.29(-1.63%)
Oct 12, 2011	17.17	18.13	17.01	17.90	150,868	+0.86(+5.02%)
Oct 11, 2011	16.72	17.13	16.45	17.05	103,784	+0.18(+1.06%)
Oct 10, 2011	16.26	16.87	16.10	16.87	94,437	+0.87(+5.44%)
Oct 07, 2011	16.87	16.91	15.90	16.00	121,920	-0.81(-4.79%)
Oct 06, 2011	16.43	16.83	15.88	16.80	106,666	+0.55(+3.38%)
Oct 05, 2011	16.04	16.43	15.63	16.25	109,628	+0.14(+0.89%)
Oct 04, 2011	14.46	16.21	14.44	16.11	176,473	+1.55(+10.68%)