Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	54.71	54.90	53.89	54.21	222,989	-0.42(-0.77%)
Sep 27, 2012	53.35	54.98	52.96	54.63	153,944	+1.42(+2.67%)
Sep 26, 2012	53.52	53.52	52.71	53.21	235,387	-0.52(-0.97%)
Sep 25, 2012	55.01	55.28	53.12	53.73	105,428	-1.27(-2.31%)
Sep 24, 2012	54.77	55.28	54.60	55.00	74,686	+0.20(+0.36%)
Sep 21, 2012	55.44	55.64	54.60	54.80	231,123	-0.49(-0.89%)
Sep 20, 2012	55.88	56.30	55.16	55.29	90,813	-0.62(-1.11%)
Sep 19, 2012	55.04	55.98	54.76	55.91	152,054	+0.88(+1.60%)
Sep 18, 2012	55.21	55.49	54.41	55.03	68,296	-0.23(-0.42%)
Sep 17, 2012	55.47	55.93	55.16	55.26	100,847	-0.22(-0.40%)
Sep 14, 2012	54.36	55.61	54.36	55.48	118,016	+1.38(+2.55%)
Sep 13, 2012	54.85	54.85	53.52	54.10	90,513	-0.71(-1.30%)
Sep 12, 2012	54.71	55.35	54.33	54.81	93,163	+0.39(+0.72%)
Sep 11, 2012	53.36	54.54	53.32	54.42	101,993	+0.16(+0.29%)
Sep 10, 2012	54.86	54.86	54.19	54.26	73,753	-0.74(-1.35%)
Sep 07, 2012	54.91	55.77	54.50	55.00	136,528	-0.01(-0.02%)
Sep 06, 2012	53.99	55.19	53.57	55.01	307,439	+1.73(+3.25%)
Sep 05, 2012	53.33	53.73	53.15	53.28	131,547	+0.07(+0.13%)
Sep 04, 2012	52.97	53.64	52.85	53.21	83,672	+0.22(+0.42%)
Aug 31, 2012		52.99	52.99	52.99	0	+0.01(+0.02%)
Aug 30, 2012	53.21	53.28	52.73	52.98	173,627	-0.20(-0.38%)
Aug 29, 2012	52.83	53.36	52.83	53.18	74,287	+0.24(+0.45%)
Aug 27, 2012	53.38	53.49	52.77	52.94	90,461	-0.11(-0.21%)
Aug 24, 2012	53.73	53.78	52.91	53.05	239,560	-0.82(-1.52%)
Aug 23, 2012	54.00	54.00	53.37	53.87	133,310	-0.05(-0.09%)
Aug 22, 2012	53.95	54.20	53.51	53.92	143,846	-0.03(-0.06%)
Aug 21, 2012	53.74	54.09	53.55	53.95	120,838	+0.21(+0.39%)
Aug 20, 2012	54.33	54.33	52.70	53.74	112,994	-0.28(-0.52%)
Aug 17, 2012	53.63	54.02	53.44	54.02	86,584	+0.36(+0.67%)
Aug 16, 2012	53.84	53.84	53.30	53.66	81,833	+0.09(+0.17%)
Aug 15, 2012	52.79	53.94	52.64	53.57	164,389	+0.64(+1.21%)
Aug 14, 2012	53.48	53.75	52.65	52.93	89,038	-0.49(-0.92%)
Aug 13, 2012	54.64	54.64	52.87	53.42	101,430	-0.77(-1.42%)
Aug 11, 2012	49.26	54.81	49.26	54.19	467,797	+0.00(+0.00%)
Aug 10, 2012	49.26	54.81	49.26	54.19	467,797	+5.13(+10.46%)
Aug 09, 2012	48.95	50.01	48.95	49.06	124,903	+0.18(+0.37%)
Aug 08, 2012	49.44	49.90	48.29	48.88	136,136	-0.66(-1.33%)
Aug 07, 2012	49.91	50.26	49.33	49.54	217,012	+0.87(+1.79%)
Aug 03, 2012		48.67	48.67	48.67	0	+2.23(+4.80%)
Aug 02, 2012	46.29	46.66	46.00	46.44	176,151	+0.02(+0.04%)
Aug 01, 2012	45.36	46.81	44.93	46.42	204,294	+1.11(+2.45%)
Jul 31, 2012	45.83	46.05	44.76	45.31	242,553	-0.52(-1.13%)
Jul 30, 2012	46.26	46.40	45.25	45.83	175,148	-0.44(-0.95%)
Jul 27, 2012	46.37	46.60	45.81	46.27	318,043	+0.22(+0.48%)
Jul 26, 2012	46.14	46.50	45.87	46.05	173,051	-0.12(-0.26%)
Jul 25, 2012	46.44	47.06	46.04	46.17	77,781	-0.25(-0.54%)
Jul 24, 2012	47.00	47.50	46.23	46.42	62,361	-0.56(-1.19%)
Jul 23, 2012	47.36	47.36	46.51	46.98	150,338	-1.02(-2.13%)
Jul 20, 2012	48.61	48.62	47.84	48.00	216,850	-0.90(-1.84%)
Jul 19, 2012	48.59	49.31	48.53	48.90	166,974	+0.74(+1.54%)
Jul 18, 2012	47.14	48.53	47.14	48.16	97,089	+0.70(+1.47%)
Jul 17, 2012	48.17	48.45	47.12	47.46	65,232	-0.65(-1.35%)
Jul 16, 2012	47.73	48.49	46.94	48.11	172,866	+0.10(+0.21%)
Jul 13, 2012	48.30	48.47	47.80	48.01	87,495	-0.16(-0.33%)
Jul 12, 2012	48.07	48.73	47.89	48.17	200,315	-0.13(-0.27%)
Jul 11, 2012	48.45	48.98	47.95	48.30	142,966	-0.35(-0.72%)
Jul 10, 2012	49.12	49.15	48.03	48.65	193,126	-0.41(-0.84%)
Jul 09, 2012	49.75	49.99	48.97	49.06	161,274	-0.48(-0.97%)
Jul 06, 2012	51.49	51.60	48.86	49.54	345,389	-3.23(-6.12%)
Jul 05, 2012	53.95	53.95	52.53	52.77	213,747	-1.31(-2.42%)
Jul 04, 2012	52.78	54.25	52.72	54.08	54,636	+1.35(+2.56%)
Jul 03, 2012	51.41	52.81	51.38	52.73	326,854	+1.72(+3.37%)
Jun 29, 2012		51.01	51.01	51.01	0	+0.84(+1.67%)
Jun 28, 2012	50.17	50.68	49.66	50.17	62,036	-0.05(-0.10%)
Jun 27, 2012	48.96	50.50	48.96	50.22	274,068	+1.30(+2.66%)
Jun 26, 2012	48.57	49.18	48.45	48.92	150,016	+0.34(+0.70%)
Jun 25, 2012	49.77	49.77	48.33	48.58	104,228	-1.19(-2.39%)
Jun 22, 2012	49.32	50.00	49.08	49.77	234,942	+0.51(+1.04%)
Jun 21, 2012	49.90	50.16	48.99	49.26	106,076	-0.84(-1.68%)
Jun 20, 2012	50.84	50.84	49.55	50.10	124,149	-0.10(-0.20%)
Jun 19, 2012	49.69	51.28	49.56	50.20	413,518	+0.72(+1.46%)
Jun 18, 2012	48.39	49.71	48.37	49.48	195,017	+1.00(+2.06%)
Jun 15, 2012	47.41	48.74	47.41	48.48	324,108	+0.98(+2.06%)
Jun 14, 2012	47.74	47.93	47.35	47.50	239,483	-0.37(-0.77%)
Jun 13, 2012	48.03	48.03	47.52	47.87	152,813	-0.24(-0.50%)
Jun 12, 2012	47.52	48.11	46.63	48.11	176,145	+0.54(+1.14%)
Jun 11, 2012	47.71	48.54	47.33	47.57	143,447	-0.36(-0.75%)
Jun 08, 2012	48.92	49.24	47.83	47.93	147,291	-0.93(-1.90%)
Jun 07, 2012	50.05	50.21	48.76	48.86	86,980	-0.88(-1.77%)
Jun 06, 2012	49.15	49.93	49.07	49.74	103,871	+0.61(+1.24%)
Jun 05, 2012	48.54	49.52	48.48	49.13	98,731	+0.13(+0.27%)
Jun 04, 2012	48.90	49.50	48.50	49.00	373,277	+0.10(+0.20%)
Jun 02, 2012	49.94	49.94	48.42	48.90	1,584,434	+0.00(+0.00%)
Jun 01, 2012	49.94	49.94	48.42	48.90	1,584,434	-1.05(-2.10%)
May 31, 2012	49.88	50.10	49.09	49.95	237,651	+0.42(+0.85%)
May 30, 2012	49.37	49.75	49.27	49.53	161,738	-0.12(-0.24%)
May 29, 2012	50.50	50.66	49.58	49.65	109,237	-0.55(-1.10%)
May 28, 2012	50.03	50.76	49.40	50.20	25,879	-0.28(-0.55%)
May 25, 2012	50.09	50.75	49.98	50.48	134,481	+0.23(+0.46%)
May 24, 2012	50.79	50.83	49.73	50.25	113,611	-0.40(-0.79%)
May 23, 2012	49.80	50.73	49.09	50.65	99,860	+0.53(+1.06%)
May 22, 2012	50.26	50.69	49.70	50.12	269,306	+1.29(+2.64%)
May 18, 2012		48.83	48.83	48.83	0	-1.46(-2.90%)
May 17, 2012	49.85	50.44	49.35	50.29	211,515	+0.35(+0.70%)
May 16, 2012	50.00	50.56	49.36	49.94	422,402	+0.09(+0.18%)
May 15, 2012	50.65	50.65	49.21	49.85	194,040	-0.75(-1.48%)
May 14, 2012	50.17	51.03	49.88	50.60	156,742	+0.23(+0.46%)
May 11, 2012	51.00	51.18	50.31	50.37	141,696	-0.76(-1.49%)
May 10, 2012	50.87	51.25	50.16	51.13	205,915	+0.83(+1.65%)
May 09, 2012	50.74	50.87	49.74	50.30	316,270	-0.15(-0.30%)
May 08, 2012	49.30	50.80	49.20	50.45	364,446	+1.14(+2.31%)
May 07, 2012	50.40	50.40	48.99	49.31	407,010	-1.16(-2.30%)
May 04, 2012	49.95	50.47	49.90	50.47	264,103	-0.01(-0.02%)
May 03, 2012	51.33	51.36	49.59	50.48	741,290	-1.40(-2.70%)
May 02, 2012	50.60	52.98	49.97	51.88	756,233	-1.61(-3.01%)
May 01, 2012	54.69	54.90	52.03	53.49	506,331	-1.89(-3.41%)
Apr 30, 2012	55.53	55.63	54.69	55.38	87,464	-0.32(-0.57%)
Apr 27, 2012	55.76	56.56	55.69	55.70	284,299	-0.42(-0.75%)
Apr 26, 2012	55.39	56.25	55.00	56.12	219,028	+0.80(+1.45%)
Apr 25, 2012	54.99	55.41	54.56	55.32	108,014	+0.94(+1.73%)
Apr 24, 2012	55.00	55.20	54.32	54.38	249,813	-0.64(-1.16%)
Apr 23, 2012	56.40	56.41	54.77	55.02	159,184	-1.86(-3.27%)
Apr 20, 2012	59.02	59.47	55.15	56.88	434,915	-2.19(-3.71%)
Apr 19, 2012	61.21	61.27	59.06	59.07	144,888	-2.14(-3.50%)
Apr 18, 2012	61.86	61.89	60.52	61.21	126,050	-0.76(-1.23%)
Apr 17, 2012	60.66	62.08	59.50	61.97	231,318	+1.35(+2.23%)
Apr 16, 2012	60.75	60.81	59.78	60.62	178,038	-0.12(-0.20%)
Apr 13, 2012	60.49	61.32	60.12	60.74	157,799	+0.22(+0.36%)
Apr 12, 2012	59.26	60.66	59.25	60.52	86,443	+1.11(+1.87%)
Apr 11, 2012	58.77	59.74	58.77	59.41	256,747	+0.60(+1.02%)
Apr 10, 2012	59.26	59.60	58.61	58.81	214,859	-0.26(-0.44%)
Apr 09, 2012	59.26	59.26	58.81	59.07	64,614	-0.42(-0.71%)
Apr 05, 2012	60.49	60.49	59.49	59.49	77,617	-1.41(-2.32%)
Apr 04, 2012	60.80	61.05	59.94	60.90	156,839	+0.09(+0.15%)
Apr 03, 2012	60.49	61.16	60.49	60.81	115,267	+0.02(+0.03%)
Apr 02, 2012	60.86	61.18	60.54	60.79	71,336	-0.20(-0.33%)
Mar 30, 2012	60.28	61.60	60.27	60.99	170,014	+0.93(+1.55%)
Mar 29, 2012	59.51	60.17	59.51	60.06	176,966	+0.15(+0.25%)
Mar 28, 2012	59.50	60.21	59.43	59.91	334,564	+0.41(+0.69%)
Mar 27, 2012	59.79	59.89	59.42	59.50	444,769	-0.10(-0.17%)
Mar 26, 2012	57.83	59.74	57.60	59.60	143,556	+1.70(+2.94%)
Mar 23, 2012	57.82	58.34	57.81	57.90	62,434	-0.28(-0.48%)
Mar 22, 2012	57.99	58.40	57.74	58.18	119,857	+0.05(+0.09%)
Mar 21, 2012	58.51	58.61	57.87	58.13	231,676	-0.37(-0.63%)
Mar 20, 2012	58.54	58.65	58.10	58.50	171,944	-0.05(-0.09%)
Mar 19, 2012	58.68	59.05	58.35	58.55	91,642	-0.13(-0.22%)
Mar 16, 2012	59.29	59.36	58.68	58.68	124,001	-0.70(-1.18%)
Mar 15, 2012	59.98	60.34	59.21	59.38	112,256	-0.14(-0.24%)
Mar 14, 2012	59.21	59.52	59.00	59.52	87,073	+0.33(+0.56%)
Mar 13, 2012	58.71	59.20	58.45	59.19	124,046	+0.69(+1.18%)
Mar 12, 2012	60.05	60.05	58.33	58.50	127,120	-1.52(-2.53%)
Mar 09, 2012	60.42	60.42	59.40	60.02	181,786	+0.27(+0.45%)
Mar 08, 2012	59.44	59.90	58.95	59.75	208,464	+0.75(+1.27%)
Mar 07, 2012	58.30	59.50	58.08	59.00	108,204	+0.58(+0.99%)
Mar 06, 2012	59.91	59.91	57.71	58.42	156,441	-1.50(-2.50%)
Mar 05, 2012	60.60	60.81	59.78	59.92	68,757	-0.68(-1.12%)
Mar 02, 2012	60.02	60.60	60.00	60.60	68,192	+0.21(+0.35%)
Mar 01, 2012	60.18	60.63	60.08	60.39	84,083	+0.03(+0.05%)
Feb 29, 2012	60.80	61.18	60.10	60.36	208,489	-0.50(-0.82%)
Feb 28, 2012	60.31	61.07	60.31	60.86	179,913	-0.21(-0.34%)
Feb 27, 2012	61.79	61.79	60.44	61.07	39,799	-0.72(-1.17%)
Feb 24, 2012	61.49	62.00	61.16	61.79	138,874	+0.54(+0.88%)
Feb 23, 2012	60.90	61.55	60.36	61.25	119,768	+0.32(+0.53%)
Feb 22, 2012	60.65	61.41	60.31	60.93	104,321	+0.89(+1.48%)
Feb 21, 2012	59.00	60.39	59.00	60.04	186,253	-0.16(-0.27%)
Feb 17, 2012		60.20	60.20	60.20	0	-0.47(-0.77%)
Feb 16, 2012	61.00	61.42	60.51	60.67	469,490	-0.59(-0.96%)
Feb 15, 2012	61.98	61.98	61.09	61.26	177,615	-0.72(-1.16%)
Feb 14, 2012	62.37	62.59	61.31	61.98	407,427	-0.39(-0.63%)
Feb 13, 2012	60.16	62.66	60.16	62.37	261,751	+2.05(+3.40%)
Feb 10, 2012	60.99	61.46	60.11	60.32	136,975	-0.49(-0.81%)
Feb 09, 2012	59.90	60.95	59.56	60.81	123,499	+0.83(+1.38%)
Feb 08, 2012	60.81	60.95	59.91	59.98	88,981	-0.57(-0.94%)
Feb 07, 2012	60.38	60.96	59.14	60.55	219,622	+0.17(+0.28%)
Feb 06, 2012	60.01	60.56	59.32	60.38	199,978	+0.01(+0.02%)
Feb 03, 2012	60.35	60.68	59.49	60.37	556,464	+0.03(+0.05%)
Feb 02, 2012	58.56	62.36	58.56	60.34	914,835	+7.68(+14.58%)
Feb 01, 2012	51.23	52.66	49.91	52.66	598,306	+1.84(+3.62%)
Jan 31, 2012	52.95	52.96	50.52	50.82	532,878	-1.92(-3.64%)
Jan 30, 2012	53.03	53.44	52.62	52.74	196,201	-0.73(-1.37%)
Jan 27, 2012	53.47	53.98	52.99	53.47	196,923	+0.22(+0.41%)
Jan 26, 2012	51.99	54.75	51.67	53.25	254,608	+1.58(+3.06%)
Jan 25, 2012	50.38	52.04	50.38	51.67	186,366	+1.41(+2.81%)
Jan 24, 2012	50.38	50.64	49.93	50.26	124,262	-0.13(-0.26%)
Jan 23, 2012	50.71	51.01	49.90	50.39	91,313	-0.30(-0.59%)
Jan 20, 2012	50.70	51.21	50.41	50.69	143,207	-0.02(-0.04%)
Jan 19, 2012	50.13	51.17	50.13	50.71	160,831	+0.55(+1.10%)
Jan 18, 2012	49.42	50.19	49.19	50.16	164,174	+0.81(+1.64%)
Jan 17, 2012	50.00	50.08	48.67	49.35	521,481	-0.30(-0.60%)
Jan 16, 2012	49.41	49.79	49.34	49.65	15,862	+0.30(+0.61%)
Jan 13, 2012	50.58	50.58	49.27	49.35	247,749	-1.43(-2.82%)
Jan 12, 2012	50.66	51.15	50.36	50.78	260,820	+0.09(+0.18%)
Jan 11, 2012	50.60	51.06	49.66	50.69	152,470	+0.09(+0.18%)
Jan 10, 2012	52.68	52.68	50.25	50.60	230,949	-1.51(-2.90%)
Jan 09, 2012	51.96	52.57	51.64	52.11	142,144	-0.04(-0.08%)
Jan 06, 2012	52.75	52.85	51.96	52.15	275,372	-0.55(-1.04%)
Jan 05, 2012	52.37	53.10	52.20	52.70	158,034	+0.35(+0.67%)
Jan 04, 2012	53.01	53.01	51.95	52.35	299,245	+0.12(+0.23%)
Dec 30, 2011	52.27	52.33	51.79	52.23	50,974	+0.01(+0.02%)
Dec 29, 2011	52.19	52.54	51.83	52.22	56,689	+0.23(+0.44%)
Dec 28, 2011	51.54	52.04	51.16	51.99	54,309	+0.05(+0.10%)
Dec 23, 2011	51.27	51.94	51.94	51.94	59,065	+0.69(+1.35%)
Dec 21, 2011	53.87	54.01	51.25	51.25	385,227	-2.93(-5.41%)
Dec 20, 2011	52.61	54.70	52.61	54.18	111,348	+1.46(+2.77%)
Dec 19, 2011	52.72	52.86	51.48	52.72	243,354	+0.20(+0.38%)
Dec 16, 2011	53.00	53.62	52.52	52.52	169,588	-0.47(-0.89%)
Dec 15, 2011	54.17	54.67	52.61	52.99	204,576	-1.15(-2.12%)
Dec 14, 2011	55.00	55.12	53.78	54.14	389,269	-1.11(-2.01%)
Dec 13, 2011	56.53	56.53	55.11	55.25	401,466	-0.93(-1.66%)
Dec 12, 2011	55.63	56.42	55.63	56.18	74,875	+0.50(+0.90%)
Dec 09, 2011	55.49	56.50	55.38	55.68	54,175	+0.23(+0.41%)
Dec 08, 2011	55.59	56.00	55.08	55.45	125,428	-0.31(-0.56%)
Dec 07, 2011	56.49	56.49	55.47	55.76	95,175	-0.73(-1.29%)
Dec 06, 2011	56.59	56.94	55.04	56.49	214,832	+0.02(+0.04%)
Dec 05, 2011	57.99	57.99	56.34	56.47	84,984	-0.60(-1.05%)
Dec 02, 2011	58.27	58.64	56.92	57.07	135,792	-0.79(-1.37%)
Dec 01, 2011	58.14	58.64	57.40	57.86	62,626	-0.29(-0.50%)
Nov 30, 2011	56.78	58.25	56.78	58.15	101,781	+1.79(+3.18%)
Nov 29, 2011	56.79	56.94	56.07	56.36	237,205	+0.01(+0.02%)
Nov 28, 2011	55.71	56.39	55.07	56.35	150,969	+1.45(+2.64%)
Nov 25, 2011	55.99	55.99	54.80	54.90	117,560	-1.09(-1.95%)
Nov 24, 2011	56.12	56.30	55.85	55.99	26,035	-0.34(-0.60%)
Nov 23, 2011	56.84	57.06	55.66	56.33	170,839	-0.81(-1.42%)
Nov 22, 2011	57.12	57.61	57.00	57.14	184,976	-0.55(-0.95%)
Nov 21, 2011	58.00	58.00	56.40	57.69	170,625	-0.33(-0.57%)
Nov 18, 2011	58.76	59.47	58.02	58.02	328,581	-0.59(-1.01%)
Nov 17, 2011	59.59	60.13	58.60	58.61	346,924	-0.39(-0.66%)
Nov 16, 2011	59.17	59.95	58.64	59.00	204,062	-0.18(-0.30%)
Nov 15, 2011	59.05	60.04	58.63	59.18	201,499	+0.27(+0.46%)
Nov 14, 2011	59.63	60.50	58.90	58.91	144,663	-0.89(-1.49%)
Nov 11, 2011	59.01	60.40	58.86	59.80	108,164	+0.91(+1.55%)
Nov 10, 2011	59.42	60.00	58.53	58.89	95,240	-0.51(-0.86%)
Nov 09, 2011	61.24	61.24	59.21	59.40	212,332	-2.10(-3.41%)
Nov 08, 2011	61.40	61.90	60.82	61.50	89,319	+0.42(+0.69%)
Nov 07, 2011	60.72	61.31	60.48	61.08	245,145	-0.32(-0.52%)
Nov 04, 2011	62.11	62.83	61.32	61.40	298,938	-0.71(-1.14%)
Nov 03, 2011	61.00	62.37	60.09	62.11	349,432	+1.79(+2.97%)
Nov 02, 2011	60.57	60.62	59.21	60.32	210,743	+0.18(+0.30%)
Nov 01, 2011	59.52	61.05	59.40	60.14	308,991	-0.87(-1.43%)
Oct 31, 2011	59.02	61.52	58.54	61.01	902,591	+1.24(+2.07%)
Oct 28, 2011	58.01	60.15	58.01	59.77	292,798	+1.41(+2.42%)
Oct 27, 2011	57.35	60.28	57.35	58.36	530,285	+3.96(+7.28%)
Oct 26, 2011	54.99	55.09	53.41	54.40	249,284	-0.03(-0.06%)
Oct 25, 2011	54.05	55.32	53.71	54.43	263,355	+0.62(+1.15%)
Oct 24, 2011	52.52	53.85	52.52	53.81	459,665	+1.39(+2.65%)
Oct 21, 2011	52.93	53.00	52.22	52.42	232,768	-0.09(-0.17%)
Oct 20, 2011	52.53	53.08	52.07	52.51	167,727	-0.63(-1.19%)
Oct 19, 2011	53.14	54.25	53.06	53.14	89,913	-0.39(-0.73%)
Oct 18, 2011	52.51	53.58	50.78	53.53	208,405	+0.58(+1.10%)
Oct 17, 2011	55.75	55.75	52.79	52.95	196,974	-2.10(-3.81%)
Oct 14, 2011	54.33	55.65	54.23	55.05	134,715	+1.02(+1.89%)
Oct 13, 2011	53.08	54.68	52.85	54.03	195,025	+1.18(+2.23%)
Oct 12, 2011	53.97	53.97	52.20	52.85	188,794	-0.27(-0.51%)
Oct 11, 2011	53.45	54.07	52.77	53.12	120,778	+1.12(+2.15%)
Oct 07, 2011	54.10	54.60	51.83	52.00	140,808	-2.00(-3.70%)
Oct 06, 2011	52.02	54.00	51.81	54.00	181,674	+2.35(+4.55%)
Oct 05, 2011	51.39	52.50	51.20	51.65	234,908	-0.40(-0.77%)
Oct 04, 2011	51.31	52.05	50.55	52.05	295,723	+0.63(+1.23%)