Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	8.592	8.754	8.568	8.702	1,216,429	+0.08(+0.99%)
Dec 28, 2012	8.648	8.698	8.609	8.617	799,159	-0.08(-0.92%)
Dec 27, 2012	8.724	8.807	8.593	8.698	494,139	-0.04(-0.46%)
Dec 26, 2012	8.846	8.889	8.713	8.738	214,934	-0.11(-1.21%)
Dec 24, 2012	8.816	8.866	8.775	8.846	210,799	+0.01(+0.11%)
Dec 21, 2012	8.691	8.849	8.648	8.836	845,347	-0.04(-0.40%)
Dec 20, 2012	8.816	8.883	8.768	8.872	421,829	+0.06(+0.72%)
Dec 19, 2012	8.869	8.975	8.783	8.808	719,804	-0.06(-0.68%)
Dec 18, 2012	8.680	8.937	8.680	8.869	662,648	+0.19(+2.24%)
Dec 17, 2012	8.684	8.751	8.624	8.674	573,789	-0.00(-0.05%)
Dec 14, 2012	8.740	8.747	8.623	8.679	889,943	-0.06(-0.69%)
Dec 13, 2012	8.746	8.866	8.707	8.740	1,488,629	-0.04(-0.43%)
Dec 12, 2012	8.708	8.875	8.708	8.777	3,061,685	+0.07(+0.82%)
Dec 11, 2012	8.660	8.727	8.651	8.705	2,054,822	+0.06(+0.72%)
Dec 10, 2012	8.604	8.701	8.565	8.643	1,753,020	-0.10(-1.09%)
Dec 04, 2012	8.813	8.842	8.670	8.738	1,683,111	-0.20(-2.26%)
Nov 30, 2012	8.970	8.970	8.832	8.941	1,406,410	-0.04(-0.49%)
Nov 29, 2012	8.849	9.143	8.835	8.984	2,593,513	+0.19(+2.11%)
Nov 28, 2012	8.807	8.811	8.638	8.799	1,076,200	-0.02(-0.28%)
Nov 27, 2012	8.813	9.020	8.629	8.824	3,498,251	+0.28(+3.30%)
Nov 26, 2012	8.649	8.701	8.533	8.542	1,242,666	-0.11(-1.22%)
Nov 23, 2012	8.613	8.707	8.595	8.648	758,043	+0.07(+0.85%)
Nov 21, 2012	8.497	8.671	8.466	8.575	1,192,978	+0.05(+0.64%)
Nov 20, 2012	8.601	8.621	8.484	8.520	1,743,812	-0.09(-1.05%)
Nov 19, 2012	8.372	8.704	8.323	8.610	3,423,713	+0.31(+3.71%)
Nov 16, 2012	8.293	8.321	8.184	8.302	1,829,235	+0.00(+0.06%)
Nov 15, 2012	8.075	8.302	8.011	8.297	3,736,579	+0.23(+2.88%)
Nov 14, 2012	8.114	8.124	8.040	8.065	2,387,748	-0.06(-0.75%)
Nov 13, 2012	8.148	8.154	8.051	8.126	1,296,092	-0.05(-0.61%)
Nov 12, 2012	8.173	8.212	8.121	8.176	1,290,184	+0.03(+0.40%)
Nov 09, 2012	8.282	8.314	8.124	8.143	2,240,058	-0.16(-1.93%)
Nov 08, 2012	8.297	8.352	8.262	8.304	1,541,566	-0.03(-0.32%)
Nov 07, 2012	8.325	8.409	8.288	8.330	1,831,386	-0.07(-0.86%)
Nov 06, 2012	8.316	8.414	8.274	8.402	1,298,885	+0.11(+1.37%)
Nov 05, 2012	8.174	8.311	8.163	8.288	968,405	+0.05(+0.59%)
Nov 02, 2012	8.187	8.293	8.065	8.240	2,620,399	+0.03(+0.32%)
Nov 01, 2012	7.981	8.230	7.949	8.213	6,583,253	-0.19(-2.25%)
Oct 31, 2012	8.221	8.405	8.173	8.402	1,407,880	+0.20(+2.38%)
Oct 26, 2012	8.157	8.207	8.207	8.207	1,679,817	+0.06(+0.76%)
Oct 25, 2012	8.193	8.274	8.139	8.145	1,119,422	+0.01(+0.08%)
Oct 24, 2012	7.928	8.156	7.928	8.139	2,185,509	+0.25(+3.16%)
Oct 23, 2012	7.920	7.924	7.866	7.889	2,967,709	-0.10(-1.29%)
Oct 19, 2012	8.240	8.240	7.927	7.992	1,427,709	-0.27(-3.30%)
Oct 18, 2012	8.353	8.392	8.226	8.265	743,800	-0.10(-1.25%)
Oct 17, 2012	8.336	8.388	8.294	8.369	547,552	-0.00(-0.02%)
Oct 16, 2012	8.436	8.464	8.291	8.371	1,207,940	-0.05(-0.59%)
Oct 15, 2012	8.439	8.504	8.363	8.420	751,204	-0.01(-0.13%)
Oct 12, 2012	8.358	8.466	8.297	8.431	535,473	+0.09(+1.08%)
Oct 11, 2012	8.441	8.464	8.332	8.341	483,242	-0.05(-0.56%)
Oct 10, 2012	8.438	8.472	8.375	8.388	1,151,792	-0.06(-0.66%)
Oct 09, 2012	8.377	8.454	8.375	8.444	1,265,212	+0.07(+0.78%)
Oct 08, 2012	8.363	8.392	8.251	8.378	560,902	-0.02(-0.28%)
Oct 05, 2012	8.500	8.537	8.357	8.402	938,450	-0.02(-0.28%)
Oct 04, 2012	8.573	8.610	8.378	8.425	3,041,792	-0.16(-1.90%)
Oct 03, 2012	8.613	8.674	8.515	8.589	626,194	-0.02(-0.18%)
Oct 02, 2012	8.543	8.640	8.508	8.604	1,091,887	+0.09(+1.02%)
Oct 01, 2012	8.610	8.713	8.473	8.517	1,405,633	-0.07(-0.82%)
Sep 28, 2012	8.634	8.701	8.540	8.587	1,419,702	-0.10(-1.13%)
Sep 27, 2012	8.469	8.730	8.386	8.685	1,950,071	+0.27(+3.18%)
Sep 26, 2012	8.487	8.510	8.339	8.417	1,985,035	-0.09(-1.03%)
Sep 25, 2012	8.830	8.830	8.436	8.504	2,518,210	-0.25(-2.90%)
Sep 24, 2012	8.677	8.800	8.673	8.758	1,267,883	+0.02(+0.29%)
Sep 21, 2012	8.908	8.908	8.707	8.733	1,532,075	-0.08(-0.90%)
Sep 20, 2012	8.869	8.941	8.786	8.813	1,279,807	-0.12(-1.33%)
Sep 19, 2012	8.783	8.950	8.771	8.931	1,204,806	+0.14(+1.59%)
Sep 18, 2012	8.811	8.850	8.699	8.791	744,147	-0.03(-0.37%)
Sep 17, 2012	8.852	8.941	8.814	8.824	1,185,587	-0.06(-0.65%)
Sep 14, 2012	8.730	8.914	8.730	8.881	1,457,504	+0.19(+2.17%)
Sep 13, 2012	8.698	8.766	8.540	8.693	859,750	-0.04(-0.41%)
Sep 12, 2012	8.737	8.844	8.679	8.729	573,828	+0.01(+0.16%)
Sep 11, 2012	8.640	8.730	8.523	8.715	1,135,507	+0.06(+0.72%)
Sep 10, 2012	8.718	8.727	8.628	8.652	1,535,010	-0.09(-1.07%)
Sep 07, 2012	8.761	8.864	8.674	8.746	1,635,824	+0.03(+0.34%)
Sep 06, 2012	8.486	8.751	8.475	8.716	2,007,715	+0.32(+3.80%)
Sep 05, 2012	8.408	8.444	8.185	8.397	818,763	-0.02(-0.26%)
Sep 04, 2012	8.388	8.478	8.335	8.419	2,427,175	+0.04(+0.48%)
Aug 31, 2012	8.338	8.399	8.327	8.378	2,960,132	+0.06(+0.73%)
Aug 30, 2012	8.377	8.378	8.260	8.318	1,982,351	-0.06(-0.76%)
Aug 29, 2012	8.350	8.405	8.316	8.381	947,144	+0.07(+0.88%)
Aug 27, 2012	8.409	8.411	8.293	8.308	1,349,870	-0.03(-0.37%)
Aug 24, 2012	8.428	8.449	8.311	8.339	2,488,794	-0.08(-0.93%)
Aug 23, 2012	8.445	8.466	8.372	8.417	1,778,603	-0.04(-0.52%)
Aug 22, 2012	8.495	8.495	8.392	8.461	1,378,522	-0.03(-0.37%)
Aug 21, 2012	8.503	8.545	8.458	8.492	1,138,846	+0.01(+0.11%)
Aug 20, 2012	8.484	8.522	8.290	8.483	2,287,036	-0.02(-0.18%)
Aug 17, 2012	8.442	8.501	8.422	8.498	1,514,391	+0.04(+0.50%)
Aug 16, 2012	8.464	8.492	8.395	8.456	2,648,512	+0.02(+0.30%)
Aug 15, 2012	8.310	8.487	8.260	8.431	1,850,675	+0.12(+1.50%)
Aug 14, 2012	8.395	8.444	8.262	8.307	2,317,428	-0.07(-0.84%)
Aug 13, 2012	8.518	8.559	8.299	8.377	2,487,433	-0.11(-1.34%)
Aug 10, 2012	7.754	8.607	7.704	8.490	10,125,870	+0.80(+10.36%)
Aug 09, 2012	7.634	7.863	7.620	7.693	3,441,192	+0.04(+0.51%)
Aug 08, 2012	7.688	7.810	7.553	7.654	2,088,386	-0.08(-1.09%)
Aug 07, 2012	7.807	7.840	7.706	7.738	2,186,376	-0.08(-1.08%)
Aug 06, 2012	7.583	7.903	7.463	7.822	1,537,501	+0.26(+3.46%)
Aug 03, 2012	7.273	7.688	7.259	7.561	3,634,242	+0.36(+5.04%)
Aug 02, 2012	7.168	7.226	7.120	7.198	2,732,869	-0.00(-0.06%)
Aug 01, 2012	7.014	7.260	6.988	7.203	4,328,740	+0.19(+2.78%)
Jul 31, 2012	7.106	7.154	6.957	7.008	2,524,940	-0.10(-1.45%)
Jul 30, 2012	7.132	7.201	7.034	7.111	1,692,801	-0.05(-0.67%)
Jul 27, 2012	7.147	7.221	7.106	7.159	2,263,181	+0.04(+0.61%)
Jul 26, 2012	7.161	7.192	7.073	7.115	953,078	+0.04(+0.62%)
Jul 25, 2012	7.072	7.206	7.058	7.072	1,031,283	-0.02(-0.35%)
Jul 24, 2012	7.195	7.257	7.041	7.097	922,287	-0.10(-1.32%)
Jul 23, 2012	7.218	7.242	7.101	7.192	1,315,818	-0.19(-2.59%)
Jul 20, 2012	7.452	7.483	7.355	7.383	1,724,984	-0.16(-2.07%)
Jul 19, 2012	7.449	7.623	7.449	7.539	1,512,554	+0.13(+1.77%)
Jul 18, 2012	7.293	7.480	7.248	7.408	1,103,375	+0.11(+1.56%)
Jul 17, 2012	7.389	7.441	7.242	7.294	785,552	-0.09(-1.16%)
Jul 16, 2012	7.357	7.446	7.193	7.380	1,296,759	+0.00(+0.02%)
Jul 13, 2012	7.363	7.413	7.329	7.379	727,432	+0.02(+0.28%)
Jul 12, 2012	7.333	7.431	7.330	7.358	2,097,344	-0.01(-0.15%)
Jul 11, 2012	7.375	7.484	7.304	7.369	2,322,270	-0.05(-0.63%)
Jul 10, 2012	7.523	7.528	7.315	7.416	2,987,557	-0.09(-1.20%)
Jul 09, 2012	7.626	7.626	7.477	7.506	2,143,745	-0.09(-1.21%)
Jul 06, 2012	7.916	7.989	7.459	7.598	4,434,294	-0.51(-6.32%)
Jul 05, 2012	8.286	8.286	8.079	8.110	2,051,277	+0.01(+0.12%)
Jul 03, 2012	7.911	8.121	7.868	8.101	1,281,746	+0.18(+2.32%)
Jul 02, 2012	7.793	7.935	7.793	7.917	1,746,329	+0.15(+1.88%)
Jun 29, 2012	7.665	7.810	7.665	7.771	1,733,133	+0.22(+2.89%)
Jun 28, 2012	7.562	7.639	7.469	7.553	2,775,769	-0.08(-1.06%)
Jun 27, 2012	7.435	7.670	7.435	7.634	1,663,828	+0.19(+2.62%)
Jun 26, 2012	7.355	7.483	7.337	7.439	2,390,535	+0.07(+0.99%)
Jun 25, 2012	7.483	7.505	7.302	7.366	2,486,733	-0.19(-2.49%)
Jun 22, 2012	7.446	7.589	7.439	7.555	2,078,696	+0.11(+1.49%)
Jun 21, 2012	7.673	7.673	7.417	7.444	2,501,502	-0.22(-2.83%)
Jun 20, 2012	7.729	7.797	7.556	7.660	1,914,465	-0.02(-0.20%)
Jun 19, 2012	7.569	7.841	7.569	7.676	4,152,211	+0.18(+2.35%)
Jun 18, 2012	7.343	7.555	7.321	7.500	1,403,970	+0.11(+1.50%)
Jun 15, 2012	7.245	7.424	7.221	7.389	2,425,589	+0.17(+2.33%)
Jun 14, 2012	7.237	7.271	7.181	7.221	3,057,832	-0.01(-0.15%)
Jun 13, 2012	7.252	7.285	7.201	7.232	3,219,200	-0.05(-0.64%)
Jun 12, 2012	7.196	7.295	7.050	7.279	4,077,127	+0.12(+1.70%)
Jun 11, 2012	7.330	7.380	7.147	7.157	1,803,890	-0.12(-1.58%)
Jun 08, 2012	7.379	7.421	7.229	7.273	2,971,055	-0.12(-1.68%)
Jun 07, 2012	7.612	7.657	7.386	7.397	1,759,467	-0.13(-1.72%)
Jun 06, 2012	7.428	7.562	7.397	7.526	1,833,466	+0.14(+1.94%)
Jun 05, 2012	7.299	7.425	7.262	7.383	2,182,144	+0.04(+0.53%)
Jun 04, 2012	7.304	7.428	7.238	7.344	2,705,321	+0.02(+0.32%)
Jun 01, 2012	7.433	7.477	7.243	7.321	3,404,429	-0.21(-2.77%)
May 31, 2012	7.520	7.569	7.382	7.530	3,569,721	+0.02(+0.33%)
May 30, 2012	7.514	7.534	7.449	7.505	2,460,213	-0.05(-0.68%)
May 29, 2012	7.710	7.712	7.533	7.556	1,721,954	-0.07(-0.90%)
May 25, 2012	7.579	7.685	7.564	7.625	1,461,107	+0.03(+0.37%)
May 24, 2012	7.692	7.735	7.534	7.597	1,450,460	-0.11(-1.47%)
May 23, 2012	7.551	7.718	7.461	7.710	2,277,886	+0.07(+0.90%)
May 22, 2012	7.710	7.757	7.593	7.642	1,909,745	-0.09(-1.13%)
May 21, 2012	7.486	7.776	7.410	7.729	2,146,037	+0.27(+3.63%)
May 18, 2012	7.681	7.713	7.394	7.458	5,168,944	-0.22(-2.84%)
May 17, 2012	7.699	7.710	7.559	7.676	4,477,297	+0.00(+0.02%)
May 16, 2012	7.731	7.813	7.609	7.674	3,922,945	-0.05(-0.63%)
May 15, 2012	7.857	7.861	7.620	7.723	4,674,188	-0.14(-1.78%)
May 14, 2012	7.762	7.924	7.743	7.863	4,074,475	+0.02(+0.30%)
May 11, 2012	7.942	7.997	7.825	7.840	2,891,424	-0.11(-1.35%)
May 10, 2012	7.899	7.969	7.822	7.947	6,227,338	+0.12(+1.53%)
May 09, 2012	7.864	7.882	7.710	7.827	5,007,480	-0.04(-0.55%)
May 08, 2012	7.701	7.924	7.678	7.871	4,900,816	+0.13(+1.69%)
May 07, 2012	7.860	7.891	7.684	7.740	6,941,119	-0.14(-1.80%)
May 04, 2012	7.875	7.928	7.810	7.882	5,544,392	-0.05(-0.67%)
May 03, 2012	8.082	8.123	7.808	7.935	11,885,382	-0.23(-2.84%)
May 02, 2012	7.942	8.311	7.864	8.167	15,470,527	-0.16(-1.87%)
May 01, 2012	8.483	8.631	8.218	8.322	12,865,256	-0.40(-4.55%)
Apr 30, 2012	8.769	8.786	8.621	8.719	3,401,367	-0.13(-1.43%)
Apr 27, 2012	8.936	8.953	8.838	8.846	2,603,595	-0.03(-0.39%)
Apr 26, 2012	8.712	8.905	8.712	8.880	2,929,618	+0.13(+1.51%)
Apr 25, 2012	8.682	8.769	8.623	8.747	3,103,687	+0.19(+2.16%)
Apr 24, 2012	8.649	8.671	8.548	8.562	3,482,538	-0.08(-0.90%)
Apr 23, 2012	8.803	8.822	8.584	8.640	4,832,737	-0.28(-3.09%)
Apr 20, 2012	9.325	9.345	8.646	8.916	10,795,845	-0.34(-3.67%)
Apr 19, 2012	9.565	9.609	9.230	9.255	4,269,767	-0.36(-3.73%)
Apr 18, 2012	9.736	9.746	9.498	9.613	2,111,567	-0.12(-1.26%)
Apr 17, 2012	9.498	9.764	9.372	9.736	2,460,617	+0.32(+3.36%)
Apr 16, 2012	9.504	9.504	9.294	9.420	1,738,411	-0.04(-0.44%)
Apr 13, 2012	9.459	9.568	9.414	9.462	1,930,422	-0.03(-0.31%)
Apr 12, 2012	9.218	9.501	9.218	9.492	2,203,110	+0.29(+3.17%)
Apr 11, 2012	9.168	9.282	9.141	9.201	1,046,360	+0.08(+0.92%)
Apr 10, 2012	9.226	9.283	9.092	9.117	2,407,346	-0.12(-1.33%)
Apr 09, 2012	9.197	9.246	9.163	9.240	1,254,141	-0.10(-1.03%)
Apr 05, 2012	9.487	9.487	9.319	9.336	1,635,465	-0.18(-1.88%)
Apr 04, 2012	9.493	9.543	9.372	9.515	2,782,602	-0.05(-0.52%)
Apr 03, 2012	9.599	9.615	9.531	9.565	1,377,803	-0.01(-0.10%)
Apr 02, 2012	9.501	9.588	9.454	9.574	1,249,062	+0.05(+0.52%)
Mar 30, 2012	9.445	9.604	9.430	9.525	2,591,015	+0.15(+1.61%)
Mar 29, 2012	9.311	9.386	9.264	9.373	1,108,448	+0.02(+0.23%)
Mar 28, 2012	9.342	9.392	9.275	9.352	2,066,335	+0.02(+0.23%)
Mar 27, 2012	9.370	9.411	9.314	9.330	1,205,448	-0.04(-0.43%)
Mar 26, 2012	9.050	9.384	9.029	9.370	1,999,965	+0.34(+3.81%)
Mar 23, 2012	9.064	9.088	8.978	9.026	1,211,600	-0.03(-0.29%)
Mar 22, 2012	9.036	9.106	8.967	9.053	1,961,443	-0.05(-0.60%)
Mar 21, 2012	9.204	9.210	9.082	9.107	2,342,677	-0.08(-0.91%)
Mar 20, 2012	9.190	9.216	9.092	9.191	1,222,690	-0.04(-0.42%)
Mar 19, 2012	9.224	9.310	9.191	9.230	1,191,726	-0.00(-0.02%)
Mar 16, 2012	9.319	9.338	9.224	9.232	943,670	-0.08(-0.90%)
Mar 15, 2012	9.349	9.453	9.300	9.316	1,219,890	-0.02(-0.18%)
Mar 14, 2012	9.331	9.345	9.275	9.333	1,176,186	+0.02(+0.20%)
Mar 13, 2012	9.204	9.324	9.182	9.314	1,078,428	+0.14(+1.51%)
Mar 12, 2012	9.430	9.455	9.143	9.176	1,174,440	-0.24(-2.53%)
Mar 09, 2012	9.420	9.467	9.355	9.414	1,003,922	+0.02(+0.22%)
Mar 08, 2012	9.224	9.419	9.205	9.394	1,205,551	+0.20(+2.15%)
Mar 07, 2012	9.102	9.208	9.028	9.196	1,185,915	+0.11(+1.22%)
Mar 06, 2012	9.286	9.297	8.979	9.085	2,719,198	-0.29(-3.11%)
Mar 05, 2012	9.515	9.552	9.361	9.377	2,025,316	-0.14(-1.46%)
Mar 02, 2012	9.500	9.549	9.459	9.515	1,752,365	-0.02(-0.21%)
Mar 01, 2012	9.521	9.587	9.493	9.535	1,561,222	+0.02(+0.18%)
Feb 29, 2012	9.509	9.641	9.491	9.518	2,290,125	+0.01(+0.11%)
Feb 28, 2012	9.531	9.548	9.419	9.507	1,352,888	+0.00(+0.03%)
Feb 27, 2012	9.520	9.582	9.377	9.504	1,212,737	-0.11(-1.12%)
Feb 24, 2012	9.554	9.682	9.539	9.612	2,975,087	+0.05(+0.54%)
Feb 23, 2012	9.506	9.593	9.406	9.560	2,223,728	+0.09(+0.90%)
Feb 22, 2012	9.408	9.520	9.386	9.475	2,520,143	+0.08(+0.90%)
Feb 21, 2012	9.416	9.448	9.291	9.391	2,368,382	-0.03(-0.33%)
Feb 17, 2012	9.542	9.604	9.364	9.422	1,719,494	-0.08(-0.84%)
Feb 16, 2012	9.567	9.570	9.422	9.501	2,631,148	-0.06(-0.60%)
Feb 15, 2012	9.694	9.694	9.515	9.559	1,455,058	-0.08(-0.87%)
Feb 14, 2012	9.632	9.749	9.584	9.643	2,890,249	-0.07(-0.71%)
Feb 13, 2012	9.437	9.764	9.395	9.711	3,981,892	+0.36(+3.81%)
Feb 10, 2012	9.487	9.565	9.331	9.355	3,090,620	-0.18(-1.91%)
Feb 09, 2012	9.406	9.537	9.327	9.537	3,818,245	+0.16(+1.69%)
Feb 08, 2012	9.467	9.543	9.356	9.378	3,149,349	-0.12(-1.31%)
Feb 07, 2012	9.428	9.549	9.244	9.503	7,858,148	+0.07(+0.71%)
Feb 06, 2012	9.428	9.456	9.266	9.436	4,004,964	-0.03(-0.36%)
Feb 03, 2012	9.486	9.507	9.282	9.470	7,532,895	+0.07(+0.76%)
Feb 02, 2012	9.188	9.719	9.173	9.398	21,497,038	+1.20(+14.69%)
Feb 01, 2012	7.972	8.212	7.782	8.195	8,378,590	+0.30(+3.81%)
Jan 31, 2012	8.224	8.262	7.840	7.894	9,630,240	-0.29(-3.50%)
Jan 30, 2012	8.251	8.288	8.171	8.181	3,126,932	-0.15(-1.81%)
Jan 27, 2012	8.265	8.400	8.229	8.332	2,517,465	+0.06(+0.73%)
Jan 26, 2012	8.090	8.520	8.047	8.271	7,890,910	+0.26(+3.25%)
Jan 25, 2012	7.802	8.056	7.755	8.011	4,037,141	+0.28(+3.56%)
Jan 24, 2012	7.765	7.785	7.698	7.735	1,932,605	-0.04(-0.56%)
Jan 23, 2012	7.799	7.882	7.698	7.779	1,710,203	-0.00(-0.02%)
Jan 20, 2012	7.785	7.864	7.741	7.780	3,498,309	-0.03(-0.36%)
Jan 19, 2012	7.746	7.886	7.741	7.808	3,992,488	+0.10(+1.35%)
Jan 18, 2012	7.550	7.727	7.534	7.704	2,427,695	+0.14(+1.81%)
Jan 17, 2012	7.583	7.783	7.474	7.567	3,639,944	+0.06(+0.77%)
Jan 13, 2012	7.685	7.685	7.502	7.509	11,671,199	-0.24(-3.11%)
Jan 12, 2012	7.780	7.833	7.693	7.751	3,471,648	-0.00(-0.02%)
Jan 11, 2012	7.757	7.804	7.579	7.752	3,702,218	+0.01(+0.10%)
Jan 10, 2012	8.025	8.053	7.695	7.745	3,848,059	-0.19(-2.43%)
Jan 09, 2012	7.919	8.003	7.829	7.938	1,361,454	+0.03(+0.39%)
Jan 06, 2012	8.040	8.067	7.878	7.906	3,282,245	-0.14(-1.80%)
Jan 05, 2012	7.978	8.129	7.961	8.051	2,602,336	+0.02(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.