Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.9534	0.9714	0.9534	0.9714	2,655	+0.01(+0.94%)
Nov 27, 2009	0.9489	0.9714	0.9489	0.9624	2,655	-0.01(-1.39%)
Nov 25, 2009	0.9669	0.9761	0.9534	0.9760	19,540	+0.01(+1.41%)
Nov 24, 2009	0.9850	0.9986	0.9398	0.9624	20,255	-0.02(-2.29%)
Nov 23, 2009	1.026	1.026	0.9669	0.9850	17,229	-0.05(-5.22%)
Nov 20, 2009	1.039	1.057	1.017	1.039	8,653	-0.01(-0.86%)
Nov 19, 2009	0.9760	1.080	0.9760	1.048	14,629	+0.06(+5.94%)
Nov 18, 2009	0.9714	0.9895	0.9714	0.9895	7,989	+0.00(+0.46%)
Nov 17, 2009	1.001	1.030	0.9534	0.9850	34,525	-0.02(-1.80%)
Nov 16, 2009	1.057	1.067	1.003	1.003	25,673	-0.05(-5.13%)
Nov 13, 2009	1.084	1.084	1.026	1.057	4,404	-0.03(-2.50%)
Nov 12, 2009	1.080	1.092	1.068	1.084	2,489	+0.00(+0.00%)
Nov 11, 2009	1.080	1.084	1.080	1.084	442	-0.00(-0.00%)
Nov 10, 2009	1.084	1.084	1.084	1.084	221	+0.00(+0.00%)
Nov 09, 2009	1.066	1.086	1.066	1.084	11,508	+0.01(+0.84%)
Nov 06, 2009	1.080	1.084	1.075	1.075	5,090	+0.01(+0.85%)
Nov 05, 2009	1.098	1.098	1.039	1.066	4,426	+0.00(+0.22%)
Nov 04, 2009	1.121	1.121	1.064	1.064	34,010	-0.04(-3.88%)
Nov 03, 2009	1.098	1.107	1.098	1.107	3,098	+0.06(+5.63%)
Nov 02, 2009	1.053	1.107	1.048	1.048	7,082	-0.01(-0.88%)
Oct 30, 2009	0.9669	1.057	0.9535	1.057	8,144	-0.03(-2.50%)
Oct 29, 2009	1.057	1.088	1.057	1.084	4,537	+0.02(+2.12%)
Oct 28, 2009	1.104	1.104	1.062	1.062	2,547	-0.06(-5.24%)
Oct 27, 2009	1.048	1.130	1.048	1.121	46,997	+0.04(+3.33%)
Oct 26, 2009	1.048	1.084	1.048	1.084	20,140	+0.00(+0.00%)
Oct 23, 2009	1.066	1.084	1.066	1.084	1,781	+0.00(+0.00%)
Oct 22, 2009	1.084	1.084	1.039	1.084	42,845	-0.00(-0.42%)
Oct 21, 2009	1.134	1.134	1.089	1.089	13,327	-0.04(-3.60%)
Oct 20, 2009	1.017	1.130	1.017	1.130	115,241	+0.13(+13.43%)
Oct 19, 2009	0.9760	1.031	0.9760	0.9958	6,486	-0.01(-1.17%)
Oct 16, 2009	0.9082	1.008	0.9082	1.008	14,317	-0.02(-1.76%)
Oct 15, 2009	1.021	1.035	1.017	1.026	4,824	-0.00(-0.44%)
Oct 14, 2009	1.026	1.030	1.026	1.030	3,727	+0.00(+0.00%)
Oct 13, 2009	1.030	1.030	1.026	1.030	5,311	+0.01(+0.88%)
Oct 12, 2009	1.035	1.039	1.012	1.021	15,003	-0.00(-0.44%)
Oct 09, 2009	1.057	1.084	0.9940	1.026	36,247	-0.04(-3.40%)
Oct 08, 2009	1.075	1.080	1.062	1.062	10,906	-0.04(-3.29%)
Oct 07, 2009	1.089	1.098	1.055	1.098	15,005	-0.00(-0.08%)
Oct 06, 2009	1.130	1.134	1.098	1.099	13,234	-0.05(-4.63%)
Oct 05, 2009	1.152	1.152	1.152	1.152	221	+0.03(+2.41%)
Oct 02, 2009	1.098	1.130	1.098	1.125	5,532	+0.00(+0.00%)
Oct 01, 2009	1.166	1.166	1.125	1.125	6,303	+0.02(+2.05%)
Sep 30, 2009	1.098	1.112	1.098	1.102	1,991	-0.04(-3.17%)
Sep 29, 2009	1.125	1.139	1.112	1.139	5,754	+0.03(+2.86%)
Sep 28, 2009	1.166	1.166	1.089	1.107	9,162	-0.00(-0.41%)
Sep 25, 2009	1.107	1.112	1.107	1.112	1,327	-0.01(-0.81%)
Sep 24, 2009	1.125	1.125	1.121	1.121	1,106	-0.02(-1.98%)
Sep 23, 2009	1.143	1.143	1.130	1.143	885	+0.00(+0.00%)
Sep 22, 2009	1.125	1.143	1.125	1.143	3,098	-0.01(-0.78%)
Sep 21, 2009	1.139	1.197	1.130	1.152	49,248	-0.02(-1.54%)
Sep 18, 2009	1.132	1.200	1.121	1.170	46,485	-0.08(-6.16%)
Sep 17, 2009	1.197	1.247	1.179	1.247	10,202	+0.05(+4.15%)
Sep 16, 2009	1.197	1.197	1.179	1.197	11,302	+0.00(+0.00%)
Sep 15, 2009	1.134	1.211	1.107	1.197	26,788	+0.00(+0.00%)
Sep 14, 2009	1.197	1.202	1.193	1.197	4,112	+0.00(+0.00%)
Sep 11, 2009	1.193	1.202	1.107	1.197	3,939	-0.01(-0.75%)
Sep 10, 2009	1.188	1.238	1.148	1.206	13,628	+0.05(+3.89%)
Sep 09, 2009	1.197	1.206	1.161	1.161	5,090	-0.05(-3.75%)
Sep 08, 2009	1.107	1.238	1.107	1.206	5,510	+0.01(+0.75%)
Sep 04, 2009	1.175	1.197	1.139	1.197	1,327	-0.04(-3.29%)
Sep 03, 2009	1.130	1.238	1.089	1.238	2,764	+0.00(+0.00%)
Sep 02, 2009	1.261	1.261	1.144	1.238	29,585	+0.01(+0.74%)