Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.66	11.77	11.61	11.76	293,799	+0.07(+0.56%)
Aug 30, 2010	11.84	11.87	11.68	11.70	414,378	-0.15(-1.29%)
Aug 27, 2010	11.68	11.87	11.63	11.85	296,129	+0.22(+1.87%)
Aug 26, 2010	11.61	11.70	11.57	11.63	463,555	+0.03(+0.25%)
Aug 25, 2010	11.61	11.65	11.45	11.60	964,638	-0.04(-0.31%)
Aug 24, 2010	11.69	11.74	11.62	11.64	233,916	-0.13(-1.11%)
Aug 23, 2010	11.86	11.94	11.77	11.77	377,958	-0.10(-0.86%)
Aug 20, 2010	11.79	12.03	11.71	11.87	457,705	+0.11(+0.93%)
Aug 19, 2010	11.92	12.00	11.76	11.76	296,192	-0.17(-1.46%)
Aug 18, 2010	12.00	12.04	11.88	11.94	160,347	-0.03(-0.24%)
Aug 17, 2010	11.90	12.00	11.79	11.97	204,825	+0.09(+0.80%)
Aug 16, 2010	11.87	11.95	11.77	11.87	426,075	-0.05(-0.43%)
Aug 13, 2010	12.04	12.06	11.88	11.92	220,607	-0.13(-1.09%)
Aug 12, 2010	11.90	12.12	11.89	12.06	285,425	+0.10(+0.85%)
Aug 11, 2010	12.27	12.28	11.95	11.95	458,900	-0.39(-3.18%)
Aug 10, 2010	12.35	12.42	12.26	12.35	245,484	-0.04(-0.35%)
Aug 09, 2010	12.35	12.44	12.33	12.39	284,496	+0.06(+0.47%)
Aug 06, 2010	12.32	12.40	12.22	12.33	243,270	-0.09(-0.76%)
Aug 05, 2010	12.16	12.43	12.14	12.43	450,590	+0.22(+1.79%)
Aug 04, 2010	12.14	12.24	12.08	12.21	216,594	+0.11(+0.90%)
Aug 03, 2010	12.19	12.23	12.00	12.10	472,812	-0.09(-0.72%)
Aug 02, 2010	12.04	12.21	12.03	12.19	462,452	+0.16(+1.33%)
Jul 30, 2010	11.84	12.08	11.82	12.03	653,060	+0.06(+0.49%)
Jul 29, 2010	11.99	12.06	11.89	11.97	342,310	-0.02(-0.18%)
Jul 28, 2010	12.02	12.06	11.94	11.99	401,067	-0.07(-0.54%)
Jul 27, 2010	12.06	12.13	12.00	12.06	533,124	+0.02(+0.18%)
Jul 26, 2010	12.04	12.12	11.79	12.03	1,110,808	-0.10(-0.84%)
Jul 23, 2010	12.85	12.85	12.08	12.13	2,109,965	-1.01(-7.68%)
Jul 22, 2010	12.98	13.29	12.97	13.15	1,167,833	+0.18(+1.40%)
Jul 21, 2010	12.77	12.98	12.72	12.96	1,635,930	+0.18(+1.42%)
Jul 20, 2010	12.75	12.83	12.72	12.78	7,652,483	-0.04(-0.34%)
Jul 19, 2010	12.64	12.91	12.59	12.83	920,817	+0.20(+1.61%)
Jul 16, 2010	12.77	12.84	12.58	12.62	888,673	-0.22(-1.70%)
Jul 15, 2010	12.93	12.99	12.69	12.84	2,354,180	+0.48(+3.88%)
Jul 14, 2010	12.32	12.54	12.32	12.36	407,312	-0.04(-0.29%)
Jul 13, 2010	12.24	12.40	12.19	12.40	489,935	+0.20(+1.61%)
Jul 12, 2010	12.23	12.23	12.06	12.20	304,481	-0.02(-0.18%)
Jul 09, 2010	12.06	12.23	12.01	12.22	356,787	+0.14(+1.14%)
Jul 08, 2010	12.13	12.19	11.94	12.08	399,343	-0.02(-0.18%)
Jul 07, 2010	11.95	12.13	11.83	12.11	252,880	+0.20(+1.65%)
Jul 06, 2010	12.08	12.11	11.87	11.91	1,147,450	-0.09(-0.79%)
Jul 02, 2010	12.00	12.08	11.95	12.00	334,247	+0.03(+0.24%)
Jul 01, 2010	12.04	12.09	11.79	11.98	453,368	-0.09(-0.72%)
Jun 30, 2010	12.19	12.27	12.06	12.06	370,305	-0.15(-1.25%)
Jun 29, 2010	12.42	12.51	12.21	12.21	379,037	-0.32(-2.55%)
Jun 25, 2010	12.27	12.61	12.25	12.53	1,121,373	+0.28(+2.25%)
Jun 24, 2010	12.40	12.45	12.24	12.26	454,514	-0.13(-1.05%)
Jun 23, 2010	12.44	12.52	12.39	12.39	178,256	-0.03(-0.23%)
Jun 22, 2010	12.61	12.66	12.38	12.42	264,131	-0.24(-1.89%)
Jun 21, 2010	12.76	12.79	12.64	12.66	208,465	-0.03(-0.23%)
Jun 18, 2010	12.78	12.78	12.66	12.69	273,117	-0.12(-0.96%)
Jun 17, 2010	12.81	12.88	12.71	12.81	236,693	+0.02(+0.17%)
Jun 16, 2010	12.54	12.97	12.54	12.79	569,977	+0.15(+1.15%)
Jun 15, 2010	12.59	12.67	12.43	12.64	1,055,588	+0.10(+0.81%)
Jun 14, 2010	12.72	12.79	12.51	12.54	604,064	-0.06(-0.46%)
Jun 11, 2010	12.39	12.61	12.30	12.60	499,373	+0.12(+0.93%)
Jun 10, 2010	12.37	12.48	12.31	12.48	281,624	+0.20(+1.66%)
Jun 09, 2010	12.49	12.61	12.25	12.28	431,566	-0.15(-1.23%)
Jun 08, 2010	12.16	12.48	11.98	12.43	681,486	+0.30(+2.45%)
Jun 07, 2010	12.52	12.53	12.10	12.13	473,897	-0.30(-2.40%)
Jun 04, 2010	12.57	12.64	12.42	12.43	851,414	-0.25(-1.95%)
Jun 03, 2010	12.33	12.69	12.33	12.68	888,946	+0.35(+2.83%)
Jun 02, 2010	12.11	12.34	12.08	12.33	434,924	+0.24(+1.98%)