Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.840	9.930	9.680	9.930	10,797	+0.13(+1.33%)
May 28, 2015	9.770	9.800	9.680	9.800	13,019	+0.02(+0.20%)
May 27, 2015	9.820	9.860	9.705	9.780	13,667	+0.23(+2.41%)
May 26, 2015	9.620	9.660	9.460	9.550	11,973	+0.03(+0.32%)
May 22, 2015		9.520	9.520	9.520	0	-0.34(-3.45%)
May 21, 2015	9.840	9.860	9.750	9.860	4,916	+0.09(+0.92%)
May 20, 2015	9.760	9.800	9.760	9.770	16,773	+0.05(+0.51%)
May 19, 2015	9.820	9.820	9.630	9.720	907	-0.15(-1.50%)
May 18, 2015	9.830	9.900	9.830	9.868	2,623	-0.09(-0.92%)
May 15, 2015	9.890	9.960	9.890	9.960	2,740	-0.17(-1.68%)
May 14, 2015	9.900	10.13	9.900	10.13	2,992	+0.04(+0.40%)
May 13, 2015	10.02	10.11	10.02	10.09	8,518	+0.19(+1.92%)
May 12, 2015	9.940	10.00	9.844	9.900	5,472	+0.22(+2.27%)
May 11, 2015	9.650	9.680	9.608	9.680	3,369	-0.16(-1.63%)
May 08, 2015	9.830	9.840	9.650	9.840	8,766	+0.19(+1.97%)
May 07, 2015	9.754	9.754	9.650	9.650	1,368	-0.16(-1.63%)
May 06, 2015	9.940	9.940	9.790	9.810	4,481	-0.01(-0.10%)
May 05, 2015	9.810	9.820	9.690	9.820	4,007	+0.16(+1.66%)
May 04, 2015	9.910	9.910	9.660	9.660	2,218	-0.14(-1.43%)
May 01, 2015	9.750	9.800	9.750	9.800	3,376	-0.13(-1.31%)
Apr 30, 2015	9.940	9.940	9.733	9.930	2,111	-0.10(-1.00%)
Apr 29, 2015	10.09	10.09	9.980	10.03	3,378	-0.21(-2.05%)
Apr 28, 2015	10.13	10.28	10.13	10.24	40,724	+0.10(+0.99%)
Apr 27, 2015	9.954	10.16	9.954	10.14	2,194	-0.07(-0.69%)
Apr 24, 2015	10.06	10.21	10.06	10.21	3,896	+0.11(+1.09%)
Apr 23, 2015	9.780	10.10	9.780	10.10	1,756	+0.15(+1.51%)
Apr 22, 2015	9.900	9.970	9.900	9.950	20,654	+0.09(+0.93%)
Apr 21, 2015	9.930	9.930	9.858	9.858	1,038	+0.32(+3.33%)
Apr 20, 2015	9.620	9.680	9.540	9.540	8,709	-0.23(-2.35%)
Apr 17, 2015	9.570	9.800	9.570	9.770	1,601	+0.12(+1.24%)
Apr 16, 2015	9.770	9.770	9.620	9.650	2,059	+0.05(+0.52%)
Apr 15, 2015	9.660	9.720	9.600	9.600	4,608	-0.15(-1.54%)
Apr 14, 2015	9.640	9.750	9.560	9.750	6,524	+0.07(+0.72%)
Apr 13, 2015	9.530	9.780	9.530	9.680	4,409	-0.15(-1.53%)
Apr 10, 2015	9.730	9.940	9.730	9.830	2,185	+0.06(+0.61%)
Apr 09, 2015	9.610	9.780	9.610	9.770	2,883	-0.08(-0.81%)
Apr 08, 2015	9.820	9.850	9.820	9.850	970	+0.14(+1.47%)
Apr 07, 2015	9.860	9.860	9.590	9.707	9,949	-0.20(-2.05%)
Apr 06, 2015	9.802	9.910	9.802	9.910	672	+0.19(+1.95%)
Apr 02, 2015		9.720	9.720	9.720	0	+0.14(+1.46%)
Apr 01, 2015	9.820	9.820	9.580	9.580	3,824	-0.02(-0.21%)
Mar 31, 2015	9.650	9.680	9.570	9.600	79,878	-0.17(-1.74%)
Mar 30, 2015	9.800	9.800	9.650	9.770	2,476	-0.04(-0.41%)
Mar 27, 2015	9.810	9.810	9.810	9.810	2,167	+0.01(+0.10%)
Mar 26, 2015	10.06	10.11	9.650	9.800	9,396	-0.32(-3.16%)
Mar 25, 2015	10.13	10.18	9.980	10.12	2,092	+0.05(+0.50%)
Mar 24, 2015	10.31	10.35	10.07	10.07	2,154	-0.44(-4.19%)
Mar 23, 2015	10.45	10.51	10.23	10.51	4,701	+0.02(+0.19%)
Mar 20, 2015	10.22	10.49	10.22	10.49	3,069	+0.32(+3.15%)
Mar 19, 2015	9.950	10.19	9.950	10.17	1,703	-0.30(-2.87%)
Mar 18, 2015	10.16	10.47	10.14	10.47	2,396	+0.57(+5.76%)
Mar 17, 2015	10.18	10.18	9.900	9.900	1,607	-0.18(-1.79%)
Mar 16, 2015	10.15	10.15	10.08	10.08	90,834	+0.15(+1.51%)
Mar 13, 2015	10.26	10.26	9.874	9.930	17,989	-0.47(-4.52%)
Mar 12, 2015	10.36	10.56	10.36	10.40	4,828	+0.10(+0.97%)
Mar 11, 2015	10.36	10.36	10.08	10.30	4,276	+0.12(+1.18%)
Mar 10, 2015	10.14	10.19	9.970	10.18	5,605	+0.03(+0.30%)
Mar 09, 2015	10.12	10.16	10.09	10.15	2,028	+0.13(+1.30%)
Mar 06, 2015	10.02	10.02	9.950	10.02	1,833	-0.15(-1.47%)
Mar 05, 2015	10.03	10.22	10.03	10.17	3,202	+0.07(+0.69%)
Mar 04, 2015	9.840	10.11	9.840	10.10	8,077	+0.04(+0.40%)
Mar 03, 2015	9.850	10.06	9.850	10.06	1,490	+0.21(+2.13%)