Sykes Enterprises (NQ: SYKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.44	14.67	14.21	14.23	307,287	-0.16(-1.11%)
Jun 29, 2010	14.75	15.04	14.29	14.39	524,218	-1.24(-7.93%)
Jun 25, 2010	15.23	15.67	15.11	15.63	2,344,851	+0.42(+2.76%)
Jun 24, 2010	14.77	15.51	14.76	15.21	362,207	+0.32(+2.15%)
Jun 23, 2010	15.11	15.12	14.53	14.89	704,333	-0.23(-1.52%)
Jun 22, 2010	15.39	15.69	15.12	15.12	410,596	-0.26(-1.69%)
Jun 21, 2010	15.67	16.13	15.13	15.38	193,842	-0.11(-0.71%)
Jun 18, 2010	15.90	16.06	15.48	15.49	567,322	-0.37(-2.33%)
Jun 17, 2010	16.19	16.24	15.69	15.86	458,001	-0.22(-1.37%)
Jun 16, 2010	16.12	16.22	15.94	16.08	239,105	-0.20(-1.23%)
Jun 15, 2010	16.37	16.43	15.49	16.28	490,814	-0.02(-0.12%)
Jun 14, 2010	16.62	16.73	16.18	16.30	478,016	-0.12(-0.73%)
Jun 11, 2010	16.10	16.49	16.04	16.42	130,643	+0.21(+1.26%)
Jun 10, 2010	16.30	16.55	15.76	16.21	346,972	+0.11(+0.71%)
Jun 09, 2010	15.83	16.24	15.64	16.10	365,426	+0.37(+2.35%)
Jun 08, 2010	15.95	16.02	15.54	15.73	264,227	-0.13(-0.82%)
Jun 07, 2010	16.37	16.39	15.81	15.86	195,433	-0.46(-2.79%)
Jun 04, 2010	16.85	16.85	16.27	16.32	204,180	-0.83(-4.87%)
Jun 03, 2010	16.73	17.38	16.73	17.15	380,586	+0.56(+3.38%)
Jun 02, 2010	16.54	16.80	16.34	16.59	394,367	+0.06(+0.36%)
Jun 01, 2010	17.14	17.16	16.50	16.53	252,497	-0.73(-4.23%)
May 28, 2010	17.53	17.53	17.23	17.26	195,357	-0.27(-1.54%)
May 27, 2010	17.39	17.57	17.21	17.53	269,373	+0.49(+2.88%)
May 26, 2010	17.29	17.73	17.00	17.04	385,055	-0.18(-1.05%)
May 25, 2010	17.14	17.26	16.74	17.22	217,340	-0.12(-0.69%)
May 24, 2010	17.74	17.78	17.30	17.34	210,283	-0.47(-2.64%)
May 21, 2010	17.41	17.81	17.21	17.81	502,045	+0.23(+1.31%)
May 20, 2010	17.64	18.15	17.52	17.58	331,344	-0.61(-3.35%)
May 19, 2010	18.31	18.40	18.03	18.19	377,204	-0.17(-0.93%)
May 18, 2010	19.06	19.20	18.27	18.36	286,305	-0.50(-2.65%)
May 17, 2010	19.03	19.15	18.54	18.86	379,809	-0.15(-0.79%)
May 14, 2010	19.24	19.29	18.75	19.01	197,804	-0.32(-1.66%)
May 13, 2010	19.42	19.45	19.21	19.33	214,145	-0.05(-0.26%)
May 12, 2010	19.24	19.40	19.06	19.38	206,570	+0.25(+1.31%)
May 11, 2010	19.08	19.32	18.88	19.13	231,083	+0.02(+0.10%)
May 10, 2010	19.32	19.97	18.63	19.11	757,982	+0.17(+0.90%)
May 07, 2010	19.36	19.78	18.66	18.94	1,248,909	-0.35(-1.81%)
May 06, 2010	19.85	20.14	18.64	19.29	387,820	-0.65(-3.26%)
May 05, 2010	20.29	20.45	19.80	19.94	599,387	-0.65(-3.16%)
May 04, 2010	21.45	21.45	20.15	20.59	847,302	-1.92(-8.53%)
May 03, 2010	22.76	22.79	22.48	22.51	234,335	-0.29(-1.27%)
Apr 30, 2010	22.92	23.05	22.64	22.80	486,357	-0.19(-0.83%)
Apr 29, 2010	22.99	23.11	22.54	22.99	371,568	+0.06(+0.26%)
Apr 28, 2010	23.01	23.14	22.83	22.93	145,670	-0.02(-0.09%)
Apr 27, 2010	23.14	23.46	22.86	22.95	334,003	-0.35(-1.50%)
Apr 26, 2010	22.84	23.42	22.69	23.30	286,129	+0.42(+1.84%)
Apr 23, 2010	22.41	23.05	22.35	22.88	240,707	+0.55(+2.46%)
Apr 22, 2010	22.14	22.36	21.89	22.33	243,246	+0.11(+0.50%)
Apr 21, 2010	22.19	22.41	22.00	22.22	323,639	+0.04(+0.18%)
Apr 20, 2010	22.22	22.26	22.08	22.18	116,444	+0.08(+0.36%)
Apr 19, 2010	22.20	22.24	22.07	22.10	279,798	-0.13(-0.58%)
Apr 16, 2010	22.40	22.51	22.19	22.23	238,424	-0.16(-0.71%)
Apr 15, 2010	22.53	22.70	22.39	22.39	200,246	-0.31(-1.37%)
Apr 14, 2010	22.29	22.70	22.26	22.70	246,957	+0.45(+2.02%)
Apr 13, 2010	22.75	22.75	22.18	22.25	371,785	-0.48(-2.11%)
Apr 12, 2010	22.83	22.91	22.49	22.73	311,385	-0.10(-0.44%)
Apr 09, 2010	22.81	22.99	22.72	22.83	240,965	+0.00(+0.00%)
Apr 08, 2010	22.91	22.95	22.69	22.83	138,565	-0.17(-0.74%)
Apr 07, 2010	22.89	23.02	22.89	23.00	257,660	+0.02(+0.09%)
Apr 06, 2010	22.85	23.01	22.83	22.98	164,132	-0.02(-0.09%)
Apr 05, 2010	22.92	23.16	22.68	23.00	294,713	+0.09(+0.39%)