Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.70	26.63	25.50	25.86	7,631	+0.17(+0.66%)
Nov 26, 2008	23.46	25.78	22.52	25.69	66,273	+1.78(+7.44%)
Nov 25, 2008	24.32	24.50	22.63	23.91	50,961	-0.17(-0.71%)
Nov 24, 2008	23.47	25.40	21.25	24.08	86,655	+1.08(+4.70%)
Nov 21, 2008	21.32	23.00	20.03	23.00	64,923	+1.87(+8.85%)
Nov 20, 2008	23.17	23.29	20.82	21.13	67,342	-2.20(-9.43%)
Nov 19, 2008	24.91	25.60	22.90	23.33	72,596	-1.39(-5.62%)
Nov 18, 2008	24.94	25.70	23.35	24.72	83,193	+0.19(+0.77%)
Nov 17, 2008	25.36	25.99	22.94	24.53	69,328	-1.24(-4.81%)
Nov 14, 2008	26.50	27.00	25.25	25.77	37,634	-1.58(-5.78%)
Nov 13, 2008	24.81	27.75	24.31	27.35	102,256	+2.45(+9.84%)
Nov 12, 2008	25.93	27.35	24.09	24.90	85,080	-2.26(-8.32%)
Nov 11, 2008	26.00	28.49	25.23	27.16	77,447	+0.71(+2.68%)
Nov 10, 2008	28.07	28.70	26.21	26.45	70,943	-0.97(-3.54%)
Nov 07, 2008	28.58	28.58	27.34	27.42	137,466	+0.19(+0.70%)
Nov 06, 2008	27.00	28.99	26.08	27.23	117,187	+1.17(+4.49%)
Nov 05, 2008	26.70	26.90	26.00	26.06	40,417	-0.91(-3.37%)
Nov 04, 2008	26.70	27.23	26.40	26.97	34,803	+0.62(+2.35%)
Nov 03, 2008	26.74	27.07	25.11	26.35	48,553	+0.92(+3.62%)
Oct 31, 2008	23.61	26.38	23.24	25.43	52,439	+1.73(+7.30%)
Oct 30, 2008	23.22	24.05	22.00	23.70	54,106	+2.09(+9.67%)
Oct 29, 2008	20.10	21.80	20.10	21.61	43,197	+1.76(+8.87%)
Oct 28, 2008	19.27	20.25	18.06	19.85	56,278	+0.84(+4.42%)
Oct 27, 2008	19.63	19.77	18.84	19.01	35,796	-1.14(-5.66%)
Oct 24, 2008	20.00	20.33	18.00	20.15	49,063	-0.77(-3.68%)
Oct 23, 2008	22.59	23.32	20.07	20.92	75,527	-1.86(-8.17%)
Oct 22, 2008	23.88	23.99	22.50	22.78	62,955	-1.54(-6.33%)
Oct 21, 2008	24.82	25.00	24.04	24.32	28,831	-0.68(-2.72%)
Oct 20, 2008	24.70	25.00	24.67	25.00	47,014	+0.76(+3.14%)
Oct 17, 2008	24.05	25.00	23.44	24.24	51,249	-0.42(-1.70%)
Oct 16, 2008	23.70	25.00	21.45	24.66	91,414	+0.78(+3.27%)
Oct 15, 2008	24.79	24.79	23.64	23.88	68,153	-1.12(-4.48%)
Oct 14, 2008	27.39	27.96	24.20	25.00	49,008	-0.88(-3.40%)
Oct 13, 2008	26.74	26.74	23.75	25.88	76,992	+2.50(+10.69%)
Oct 10, 2008	22.00	24.00	19.00	23.38	108,971	+1.05(+4.70%)
Oct 09, 2008	25.77	26.94	22.03	22.33	48,679	-52.66(-70.22%)
Oct 08, 2008	80.00	80.00	71.55	74.99	517,500	-6.11(-7.53%)
Oct 07, 2008	85.01	89.44	79.20	81.10	18,459	-3.51(-4.15%)
Oct 06, 2008	88.56	89.68	82.00	84.61	34,825	-6.39(-7.02%)
Oct 03, 2008	92.96	92.96	89.09	91.00	16,420	+0.57(+0.63%)
Oct 02, 2008	91.75	91.75	88.01	90.43	51,158	-1.37(-1.49%)
Oct 01, 2008	90.91	94.68	88.01	91.80	22,671	-2.16(-2.30%)
Sep 30, 2008	94.71	100.84	92.14	93.96	39,851	+2.45(+2.68%)
Sep 29, 2008	100.41	100.41	90.00	91.51	15,099	-9.22(-9.15%)
Sep 26, 2008	101.89	101.89	98.63	100.73	31,429	-1.26(-1.24%)
Sep 25, 2008	101.00	102.00	100.28	101.99	13,354	+0.97(+0.96%)
Sep 24, 2008	102.44	102.99	100.01	101.02	13,943	-0.98(-0.96%)
Sep 23, 2008	100.02	102.92	98.05	102.00	23,995	+1.79(+1.79%)
Sep 22, 2008	100.81	103.89	98.01	100.21	17,825	-1.46(-1.44%)
Sep 19, 2008	102.85	105.00	96.00	101.67	73,181	+8.71(+9.37%)
Sep 18, 2008	94.26	95.33	84.12	92.96	87,029	-2.85(-2.97%)
Sep 17, 2008	106.99	106.99	94.48	95.81	59,181	-11.59(-10.79%)
Sep 16, 2008	103.99	107.81	102.05	107.40	15,965	+3.90(+3.77%)
Sep 15, 2008	106.42	106.42	100.51	103.50	23,971	-4.94(-4.56%)
Sep 12, 2008	105.02	109.25	103.51	108.44	13,027	-0.42(-0.39%)
Sep 11, 2008	107.09	109.00	103.00	108.86	14,100	+0.30(+0.28%)
Sep 10, 2008	103.21	110.00	103.21	108.56	31,810	+5.32(+5.15%)
Sep 09, 2008	105.48	106.54	103.00	103.24	23,528	-1.95(-1.85%)
Sep 08, 2008	102.65	107.07	102.65	105.19	13,891	+2.96(+2.90%)
Sep 05, 2008	100.59	102.58	100.59	102.23	24,417	-0.62(-0.60%)
Sep 04, 2008	108.19	110.17	99.75	102.85	63,134	-8.16(-7.35%)
Sep 03, 2008	110.39	112.25	109.97	111.01	17,876	+1.01(+0.92%)