Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.029	8.278	7.936	8.215	1,233,349	+0.08(+0.95%)
Sep 29, 2011	8.308	8.472	7.937	8.137	1,502,322	-0.05(-0.62%)
Sep 28, 2011	8.464	8.481	8.178	8.188	1,093,910	-0.27(-3.19%)
Sep 27, 2011	8.306	8.653	8.306	8.457	1,689,682	+0.33(+4.09%)
Sep 26, 2011	8.136	8.227	7.972	8.125	1,981,813	+0.03(+0.33%)
Sep 23, 2011	8.067	8.245	8.054	8.098	2,080,265	+0.08(+0.98%)
Sep 22, 2011	8.276	8.328	7.881	8.019	2,126,214	-0.45(-5.30%)
Sep 21, 2011	8.624	8.763	8.468	8.468	1,624,071	-0.18(-2.06%)
Sep 20, 2011	8.814	8.897	8.639	8.647	1,544,406	-0.13(-1.53%)
Sep 19, 2011	8.826	8.891	8.593	8.780	3,455,343	-0.23(-2.50%)
Sep 16, 2011	9.009	9.067	8.914	9.006	1,115,711	-0.01(-0.10%)
Sep 15, 2011	9.044	9.135	8.957	9.015	1,051,724	+0.10(+1.08%)
Sep 14, 2011	8.814	8.976	8.661	8.919	1,786,389	+0.12(+1.32%)
Sep 13, 2011	8.725	8.810	8.683	8.803	1,411,014	+0.07(+0.78%)
Sep 12, 2011	8.544	8.749	8.456	8.735	1,535,391	+0.12(+1.39%)
Sep 09, 2011	8.844	8.844	8.524	8.615	1,490,743	-0.26(-2.96%)
Sep 08, 2011	9.022	9.132	8.848	8.878	1,339,655	-0.22(-2.37%)
Sep 07, 2011	8.883	9.168	8.872	9.094	1,980,602	+0.34(+3.83%)
Sep 06, 2011	8.848	8.853	8.580	8.758	1,774,791	-0.19(-2.11%)
Sep 02, 2011	9.099	9.220	8.903	8.948	2,451,141	-0.22(-2.37%)

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.