Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.38	18.57	18.21	18.38	558,855	-0.16(-0.86%)
Nov 29, 2010	18.59	18.73	18.17	18.54	628,716	+0.03(+0.14%)
Nov 26, 2010	18.41	18.75	18.35	18.51	350,409	-0.16(-0.85%)
Nov 24, 2010	18.86	18.67	18.67	18.67	696,408	-0.08(-0.43%)
Nov 23, 2010	18.96	19.04	18.41	18.75	710,918	-0.47(-2.44%)
Nov 22, 2010	18.95	19.45	18.87	19.22	478,244	+0.05(+0.28%)
Nov 19, 2010	19.23	19.46	18.65	19.17	510,873	-0.03(-0.14%)
Nov 18, 2010	18.86	19.58	18.70	19.19	782,521	+0.71(+3.83%)
Nov 17, 2010	18.39	18.89	18.30	18.49	889,806	+0.06(+0.34%)
Nov 16, 2010	18.72	18.91	18.26	18.42	1,174,219	-0.66(-3.48%)
Nov 15, 2010	19.35	19.42	18.31	19.09	1,666,642	-0.15(-0.78%)
Nov 12, 2010	20.72	20.92	19.11	19.24	2,481,523	-1.79(-8.51%)
Nov 11, 2010	21.38	21.48	20.82	21.03	834,807	-0.71(-3.26%)
Nov 10, 2010	22.29	22.32	20.18	21.74	2,100,266	-0.56(-2.50%)
Nov 09, 2010	24.61	24.99	21.98	22.29	3,147,823	-0.98(-4.22%)
Nov 08, 2010	23.03	23.28	22.72	23.28	1,529,787	+0.97(+4.37%)
Nov 05, 2010	22.19	22.54	22.15	22.30	698,346	+0.16(+0.72%)
Nov 04, 2010	22.14	22.30	21.90	22.14	793,491	+0.25(+1.13%)
Nov 03, 2010	21.59	22.13	21.59	21.90	571,614	+0.43(+1.98%)
Nov 02, 2010	21.39	21.64	20.05	21.47	1,267,176	+0.32(+1.51%)
Nov 01, 2010	21.88	22.14	20.86	21.15	815,488	-0.68(-3.12%)
Oct 29, 2010	22.87	22.93	21.83	21.83	1,043,261	-0.81(-3.56%)
Oct 28, 2010	22.37	23.35	22.37	22.64	1,644,089	+0.81(+3.73%)
Oct 27, 2010	21.04	21.91	20.87	21.83	1,363,768	+0.89(+4.23%)
Oct 25, 2010	20.83	21.25	20.78	20.94	511,879	+0.21(+1.03%)
Oct 22, 2010	20.58	20.82	20.37	20.73	260,824	+0.09(+0.43%)
Oct 21, 2010	21.19	21.48	20.17	20.64	592,927	-0.40(-1.89%)
Oct 20, 2010	21.19	21.30	20.89	21.04	280,375	-0.07(-0.34%)
Oct 19, 2010	20.78	21.34	20.56	21.11	519,522	+0.12(+0.59%)
Oct 18, 2010	20.98	21.07	20.64	20.98	321,034	+0.15(+0.72%)
Oct 15, 2010	21.63	21.63	20.65	20.83	432,799	-0.55(-2.57%)
Oct 14, 2010	21.21	21.48	21.09	21.38	671,563	+0.19(+0.88%)
Oct 13, 2010	20.73	21.20	20.67	21.20	729,196	+0.71(+3.46%)
Oct 12, 2010	20.29	20.57	19.98	20.49	415,095	+0.17(+0.83%)
Oct 11, 2010	20.15	20.51	19.98	20.32	394,142	+0.12(+0.57%)
Oct 08, 2010	20.71	20.89	20.18	20.20	482,623	-0.51(-2.48%)
Oct 07, 2010	20.76	20.91	19.73	20.72	1,015,825	+0.10(+0.47%)
Oct 06, 2010	22.14	22.68	19.59	20.62	1,911,280	-1.33(-6.05%)
Oct 05, 2010	21.31	22.13	21.19	21.95	1,172,081	+0.89(+4.21%)
Oct 04, 2010	20.63	21.40	20.37	21.06	707,356	+0.49(+2.37%)
Oct 01, 2010	20.89	21.04	20.14	20.58	569,690	-0.19(-0.94%)
Sep 30, 2010	21.22	21.44	20.46	20.77	762,747	-0.35(-1.64%)
Sep 29, 2010	21.48	21.79	20.90	21.12	906,257	-0.14(-0.67%)
Sep 28, 2010	20.59	21.44	19.82	21.26	1,684,087	+0.68(+3.32%)
Sep 27, 2010	20.89	21.05	20.46	20.58	925,220	+0.20(+1.00%)
Sep 24, 2010	19.57	20.37	19.50	20.37	1,269,547	+1.20(+6.28%)
Sep 23, 2010	18.32	19.43	18.01	19.17	960,344	+0.70(+3.79%)
Sep 22, 2010	18.79	18.93	18.28	18.47	562,475	-0.34(-1.79%)
Sep 21, 2010	18.60	18.96	18.50	18.80	1,302,277	+0.52(+2.86%)
Sep 20, 2010	17.14	18.29	16.93	18.28	1,576,697	+1.50(+8.92%)
Sep 17, 2010	17.20	17.20	16.60	16.79	782,104	-0.21(-1.21%)
Sep 15, 2010	16.71	17.23	16.58	16.99	445,845	+0.27(+1.60%)
Sep 14, 2010	16.81	16.85	16.55	16.72	245,020	-0.08(-0.47%)
Sep 13, 2010	16.83	16.91	16.64	16.80	420,945	+0.30(+1.82%)
Sep 10, 2010	16.67	16.79	16.49	16.50	268,730	-0.19(-1.11%)
Sep 09, 2010	16.92	17.00	16.49	16.69	323,389	+0.06(+0.37%)
Sep 08, 2010	16.57	16.84	16.53	16.63	368,936	+0.21(+1.30%)
Sep 07, 2010	16.84	16.94	16.39	16.41	405,092	-0.28(-1.70%)
Sep 03, 2010	16.82	16.85	16.54	16.70	358,821	+0.08(+0.48%)
Sep 02, 2010	16.70	16.72	16.46	16.62	411,205	+0.16(+0.97%)
Sep 01, 2010	16.79	16.83	16.36	16.46	435,182	+0.01(+0.05%)
Aug 31, 2010	16.42	16.56	16.09	16.45	546,504	+0.00(+0.00%)
Aug 30, 2010	17.70	17.70	16.39	16.45	850,756	-0.88(-5.06%)
Aug 27, 2010	16.80	17.37	16.52	17.33	401,816	+0.58(+3.44%)
Aug 26, 2010	16.87	17.55	16.68	16.75	538,815	-0.12(-0.68%)
Aug 25, 2010	16.38	16.98	15.97	16.86	535,348	+0.28(+1.71%)
Aug 24, 2010	16.63	16.94	16.27	16.58	508,081	-0.34(-1.99%)
Aug 23, 2010	17.62	17.71	16.56	16.92	839,587	-0.53(-3.05%)
Aug 20, 2010	17.19	17.54	16.96	17.45	755,295	+0.42(+2.44%)
Aug 19, 2010	16.70	17.16	16.60	17.03	854,689	+0.34(+2.02%)
Aug 18, 2010	16.61	16.74	16.34	16.70	377,195	+0.17(+1.02%)
Aug 17, 2010	15.94	16.63	15.93	16.53	725,006	+0.62(+3.90%)
Aug 16, 2010	15.46	15.91	15.43	15.91	351,569	+0.37(+2.39%)
Aug 13, 2010	15.53	15.90	15.41	15.54	305,599	-0.10(-0.62%)
Aug 12, 2010	15.55	15.83	15.41	15.63	428,577	-0.11(-0.68%)
Aug 11, 2010	15.94	15.94	15.62	15.74	441,711	-0.34(-2.09%)
Aug 10, 2010	16.39	16.39	15.84	16.08	757,335	-0.60(-3.61%)
Aug 09, 2010	15.20	16.78	15.19	16.68	1,456,673	+1.66(+11.03%)
Aug 06, 2010	15.19	15.32	14.83	15.02	278,570	-0.31(-2.02%)
Aug 05, 2010	15.11	15.33	14.88	15.33	209,246	+0.06(+0.41%)
Aug 04, 2010	15.07	15.36	14.98	15.27	227,509	+0.23(+1.53%)
Aug 03, 2010	14.92	15.25	14.77	15.04	261,140	+0.13(+0.89%)
Aug 02, 2010	15.01	15.11	14.71	14.91	394,028	+0.19(+1.32%)
Jul 30, 2010	14.61	14.83	14.50	14.71	218,898	-0.03(-0.18%)
Jul 29, 2010	15.06	15.32	14.55	14.74	169,359	-0.20(-1.36%)
Jul 28, 2010	15.37	15.46	14.77	14.94	288,016	-0.43(-2.77%)
Jul 27, 2010	15.70	15.86	15.23	15.37	574,844	-0.32(-2.03%)
Jul 26, 2010	14.98	15.70	14.83	15.69	812,793	+0.85(+5.73%)
Jul 23, 2010	14.46	15.00	14.27	14.84	691,408	+0.24(+1.64%)
Jul 22, 2010	14.39	14.62	14.18	14.60	224,788	+0.33(+2.30%)
Jul 21, 2010	14.62	14.71	14.17	14.27	325,418	-0.35(-2.36%)
Jul 20, 2010	13.69	14.69	13.69	14.62	506,738	+0.74(+5.36%)
Jul 19, 2010	13.64	13.99	13.39	13.87	174,463	+0.27(+1.95%)
Jul 16, 2010	14.08	14.12	13.60	13.61	341,735	-0.52(-3.70%)
Jul 15, 2010	14.47	14.49	13.95	14.13	147,381	-0.28(-1.97%)
Jul 14, 2010	14.33	14.47	14.28	14.41	252,457	+0.08(+0.56%)
Jul 13, 2010	14.22	14.39	14.04	14.33	367,091	+0.26(+1.83%)
Jul 12, 2010	14.04	14.26	13.85	14.07	184,905	+0.02(+0.13%)
Jul 09, 2010	13.72	14.07	13.61	14.06	211,280	+0.27(+1.93%)
Jul 08, 2010	13.97	13.99	13.54	13.79	350,426	-0.01(-0.06%)
Jul 07, 2010	13.38	13.82	13.30	13.80	245,962	+0.46(+3.45%)
Jul 06, 2010	13.73	13.89	13.33	13.34	451,957	-0.21(-1.57%)
Jul 02, 2010	13.72	13.74	13.36	13.55	395,774	+0.01(+0.07%)
Jul 01, 2010	13.87	13.89	13.16	13.54	474,885	-0.35(-2.49%)
Jun 30, 2010	14.01	14.20	13.83	13.89	448,931	-0.04(-0.25%)
Jun 29, 2010	13.96	14.07	13.55	13.92	549,061	-0.04(-0.32%)
Jun 25, 2010	14.01	14.08	13.79	13.97	899,007	+0.04(+0.32%)
Jun 24, 2010	13.84	14.11	13.83	13.92	377,193	+0.02(+0.13%)
Jun 23, 2010	13.82	14.08	13.62	13.91	234,657	+0.11(+0.77%)
Jun 22, 2010	13.88	14.12	13.74	13.80	342,273	-0.07(-0.51%)
Jun 21, 2010	14.10	14.16	13.68	13.87	305,407	-0.05(-0.38%)
Jun 18, 2010	13.84	14.15	13.60	13.92	605,479	+0.19(+1.42%)
Jun 17, 2010	13.51	13.76	13.51	13.73	145,246	+0.22(+1.64%)
Jun 16, 2010	13.78	13.85	13.46	13.51	320,102	-0.32(-2.31%)
Jun 15, 2010	13.54	13.92	13.47	13.83	617,207	+0.31(+2.29%)
Jun 14, 2010	13.37	13.77	13.34	13.52	339,088	+0.23(+1.73%)
Jun 11, 2010	13.13	13.33	12.97	13.29	250,538	+0.07(+0.50%)
Jun 10, 2010	12.90	13.23	12.80	13.22	337,169	+0.48(+3.79%)
Jun 09, 2010	12.84	13.19	12.63	12.74	460,748	+0.09(+0.70%)
Jun 08, 2010	12.84	13.12	12.49	12.65	437,685	-0.02(-0.14%)
Jun 07, 2010	13.30	13.34	12.63	12.67	356,488	-0.52(-3.93%)
Jun 04, 2010	13.30	13.49	12.99	13.18	456,551	-0.21(-1.55%)
Jun 03, 2010	13.55	13.61	13.22	13.39	321,573	-0.22(-1.63%)
Jun 02, 2010	13.24	13.61	13.13	13.61	237,286	+0.42(+3.15%)
Jun 01, 2010	13.52	13.53	13.11	13.20	417,175	-0.34(-2.49%)
May 28, 2010	13.61	13.84	13.38	13.53	215,925	-0.08(-0.59%)
May 27, 2010	13.61	13.73	13.45	13.61	330,176	+0.25(+1.89%)
May 26, 2010	13.06	13.48	13.06	13.36	715,240	+0.31(+2.34%)
May 25, 2010	13.06	13.19	12.48	13.06	430,985	-0.26(-1.93%)
May 24, 2010	12.92	13.51	12.84	13.31	421,723	+0.50(+3.87%)
May 21, 2010	12.21	12.90	11.83	12.82	613,179	+0.41(+3.28%)
May 20, 2010	12.22	13.02	12.15	12.41	810,002	-0.57(-4.37%)
May 19, 2010	13.06	13.12	12.84	12.98	385,384	-0.00(-0.03%)
May 18, 2010	13.41	13.44	12.95	12.98	185,950	-0.27(-2.04%)
May 17, 2010	13.42	13.42	12.96	13.25	352,211	-0.13(-0.99%)
May 14, 2010	13.42	13.70	13.15	13.38	417,491	-0.09(-0.66%)
May 13, 2010	13.51	13.66	13.37	13.47	442,218	-0.03(-0.20%)
May 12, 2010	13.21	13.51	13.14	13.50	674,491	+0.30(+2.28%)
May 11, 2010	13.28	13.55	13.11	13.20	603,944	-0.32(-2.36%)
May 10, 2010	13.45	14.13	13.34	13.52	584,906	+0.50(+3.81%)
May 07, 2010	13.92	14.08	12.29	13.02	1,031,168	-0.58(-4.23%)
May 06, 2010	14.27	14.45	0.6643	13.60	986,263	-0.69(-4.84%)
May 05, 2010	14.36	14.56	14.17	14.29	315,429	-0.42(-2.83%)
May 04, 2010	14.78	14.78	14.46	14.70	456,784	-0.19(-1.31%)
May 03, 2010	14.70	14.93	14.54	14.90	306,113	+0.49(+3.38%)
Apr 30, 2010	14.95	15.06	14.40	14.41	513,725	-0.43(-2.92%)
Apr 29, 2010	14.41	14.85	14.33	14.85	357,421	+0.58(+4.03%)
Apr 28, 2010	14.23	14.40	14.08	14.27	230,432	+0.09(+0.62%)
Apr 27, 2010	14.35	14.49	14.09	14.18	383,820	-0.16(-1.11%)
Apr 26, 2010	14.51	14.55	14.26	14.34	279,845	-0.04(-0.31%)
Apr 23, 2010	14.41	14.54	14.26	14.38	205,064	-0.12(-0.79%)
Apr 22, 2010	14.38	14.59	14.27	14.50	293,861	-0.06(-0.43%)
Apr 21, 2010	14.47	14.66	14.35	14.56	228,543	+0.12(+0.86%)
Apr 20, 2010	14.00	14.45	13.99	14.44	253,042	+0.49(+3.49%)
Apr 19, 2010	14.21	14.46	13.76	13.95	493,959	-0.41(-2.84%)
Apr 16, 2010	14.45	14.47	14.19	14.36	272,881	-0.06(-0.43%)
Apr 15, 2010	14.31	14.60	14.29	14.42	379,969	+0.01(+0.06%)
Apr 14, 2010	14.62	14.74	14.22	14.41	728,859	-0.19(-1.27%)
Apr 13, 2010	15.02	15.08	14.51	14.60	492,124	-0.42(-2.77%)
Apr 12, 2010	14.99	15.19	14.90	15.01	367,362	+0.12(+0.83%)
Apr 09, 2010	14.85	14.94	14.66	14.89	249,018	+0.11(+0.72%)
Apr 08, 2010	14.56	14.93	14.44	14.78	282,914	+0.12(+0.85%)
Apr 07, 2010	14.97	14.99	14.52	14.66	332,083	-0.27(-1.84%)
Apr 06, 2010	14.53	15.05	14.36	14.93	605,395	+0.36(+2.49%)
Apr 05, 2010	14.27	14.57	14.21	14.57	350,659	+0.37(+2.62%)
Apr 01, 2010	14.30	14.20	14.20	14.20	308,436	+0.06(+0.44%)
Mar 31, 2010	14.20	14.32	14.13	14.14	325,473	-0.04(-0.25%)
Mar 30, 2010	14.37	14.37	14.08	14.17	561,125	-0.19(-1.36%)
Mar 29, 2010	14.30	14.44	14.23	14.37	545,805	+0.12(+0.81%)
Mar 26, 2010	14.84	14.91	14.18	14.25	715,537	-0.55(-3.71%)
Mar 25, 2010	15.10	15.28	14.77	14.80	636,458	-0.21(-1.42%)
Mar 24, 2010	15.13	15.20	14.87	15.01	343,169	-0.12(-0.76%)
Mar 23, 2010	14.79	15.19	14.55	15.13	353,459	+0.30(+2.03%)
Mar 22, 2010	14.62	14.98	13.96	14.83	658,710	-0.02(-0.12%)
Mar 19, 2010	15.30	15.30	14.77	14.85	923,331	-0.42(-2.73%)
Mar 18, 2010	15.25	15.39	15.22	15.26	319,654	-0.03(-0.17%)
Mar 17, 2010	15.32	15.41	15.27	15.29	534,869	+0.00(+0.00%)
Mar 16, 2010	15.37	15.37	15.19	15.29	466,152	+0.01(+0.06%)
Mar 15, 2010	15.16	15.39	15.03	15.28	441,942	+0.02(+0.12%)
Mar 12, 2010	15.44	15.45	15.15	15.26	462,961	-0.11(-0.69%)
Mar 11, 2010	15.28	15.38	14.89	15.37	618,418	+0.20(+1.34%)
Mar 10, 2010	14.73	15.19	14.60	15.16	729,647	+0.59(+4.07%)
Mar 09, 2010	14.84	14.84	14.49	14.57	759,893	-0.42(-2.78%)
Mar 08, 2010	15.61	15.76	14.40	14.99	2,343,704	-0.03(-0.18%)
Mar 05, 2010	14.82	15.04	14.70	15.01	1,373,101	+0.50(+3.42%)
Mar 04, 2010	13.82	14.53	13.74	14.52	771,790	+0.81(+5.88%)
Mar 03, 2010	13.22	13.93	13.07	13.71	726,545	+0.42(+3.13%)
Mar 02, 2010	13.46	13.54	13.24	13.30	706,880	+0.00(+0.00%)
Mar 01, 2010	12.90	13.31	12.89	13.30	488,111	+0.43(+3.37%)
Feb 26, 2010	13.06	13.15	12.53	12.86	515,223	-0.19(-1.43%)
Feb 25, 2010	13.12	13.24	12.91	13.05	430,424	-0.27(-2.06%)
Feb 24, 2010	13.28	13.32	13.11	13.32	284,029	+0.09(+0.67%)
Feb 23, 2010	13.76	13.83	13.07	13.23	717,602	-0.68(-4.90%)
Feb 22, 2010	14.59	14.59	13.88	13.92	411,434	-0.25(-1.75%)
Feb 19, 2010	13.99	14.17	13.99	14.16	244,575	-0.01(-0.06%)
Feb 18, 2010	14.17	14.30	13.95	14.17	310,229	+0.00(+0.00%)
Feb 17, 2010	14.44	14.61	14.16	14.17	671,616	-0.38(-2.62%)
Feb 16, 2010	14.06	14.89	13.95	14.55	1,143,525	+0.64(+4.58%)
Feb 12, 2010	12.62	13.92	13.92	13.92	1,044,529	+1.15(+9.02%)
Feb 11, 2010	12.59	12.78	12.50	12.76	350,912	+0.12(+0.98%)
Feb 10, 2010	12.58	12.73	12.40	12.64	376,732	+0.05(+0.42%)
Feb 09, 2010	12.63	12.70	12.49	12.59	540,025	+0.08(+0.64%)
Feb 08, 2010	12.49	12.75	12.12	12.51	845,521	+0.04(+0.36%)
Feb 05, 2010	12.27	12.47	11.92	12.46	750,969	+0.14(+1.15%)
Feb 04, 2010	12.58	12.76	12.23	12.32	634,616	-0.31(-2.45%)
Feb 03, 2010	12.68	12.83	12.58	12.63	505,432	-0.07(-0.56%)
Feb 02, 2010	12.73	12.96	12.56	12.70	393,725	-0.09(-0.69%)
Feb 01, 2010	12.83	12.91	12.53	12.79	449,015	-0.04(-0.28%)
Jan 29, 2010	13.73	13.78	12.76	12.83	790,822	-0.64(-4.74%)
Jan 28, 2010	13.29	13.84	12.94	13.46	1,356,604	+1.08(+8.73%)
Jan 27, 2010	12.54	12.75	12.13	12.38	666,436	-0.25(-1.96%)
Jan 26, 2010	13.06	13.15	12.37	12.63	1,045,812	-0.53(-4.04%)
Jan 25, 2010	13.18	13.45	13.06	13.16	511,296	+0.07(+0.54%)
Jan 22, 2010	13.76	13.81	13.01	13.09	628,362	-0.70(-5.07%)
Jan 21, 2010	14.59	14.88	13.62	13.79	845,347	-0.82(-5.64%)
Jan 20, 2010	14.63	14.71	14.31	14.62	496,831	-0.04(-0.30%)
Jan 19, 2010	14.34	14.79	14.22	14.66	621,440	+0.27(+1.85%)
Jan 15, 2010	14.77	14.39	14.39	14.39	630,646	-0.28(-1.93%)
Jan 14, 2010	14.45	14.77	14.39	14.68	637,668	+0.16(+1.10%)
Jan 13, 2010	14.71	14.88	14.31	14.52	691,662	-0.19(-1.26%)
Jan 12, 2010	15.09	15.12	14.44	14.70	904,070	-0.47(-3.09%)
Jan 11, 2010	15.52	15.66	15.01	15.17	860,136	-0.25(-1.61%)
Jan 08, 2010	15.46	15.57	15.28	15.42	931,374	-0.16(-1.02%)
Jan 07, 2010	15.83	15.89	15.39	15.58	450,954	-0.02(-0.11%)
Jan 06, 2010	15.94	16.12	15.20	15.60	1,091,779	-0.28(-1.78%)
Jan 05, 2010	15.28	15.93	15.00	15.88	1,201,283	+0.80(+5.31%)
Jan 04, 2010	14.71	15.19	14.58	15.08	11,041,735	+0.66(+4.61%)
Dec 31, 2009	14.87	14.42	14.42	14.42	1,773,058	-0.43(-2.86%)
Dec 30, 2009	14.92	15.10	14.77	14.84	487,145	-0.08(-0.53%)
Dec 29, 2009	15.30	15.34	14.77	14.92	769,856	-0.25(-1.67%)
Dec 28, 2009	15.34	15.56	15.08	15.18	1,140,732	+0.12(+0.78%)
Dec 24, 2009	14.75	15.19	14.74	15.06	954,735	+0.38(+2.60%)
Dec 23, 2009	14.23	14.70	14.14	14.68	959,558	+0.61(+4.30%)
Dec 22, 2009	13.74	14.12	13.74	14.07	945,580	+0.33(+2.43%)
Dec 21, 2009	13.52	13.84	13.46	13.74	1,110,828	+0.31(+2.33%)
Dec 18, 2009	13.43	13.44	13.19	13.43	1,640,836	+0.19(+1.40%)
Dec 17, 2009	13.32	13.49	13.06	13.24	1,621,266	-0.26(-1.95%)
Dec 16, 2009	13.12	13.68	13.05	13.50	1,900,546	+0.31(+2.35%)
Dec 15, 2009	14.03	14.17	13.12	13.19	1,972,352	-0.65(-4.67%)
Dec 14, 2009	12.97	14.10	12.86	13.84	4,173,356	+0.05(+0.34%)
Dec 11, 2009	14.53	14.62	13.58	13.79	3,444,485	-0.69(-4.79%)
Dec 10, 2009	15.02	15.14	14.38	14.49	1,235,925	-0.33(-2.25%)
Dec 09, 2009	15.65	15.65	14.67	14.82	1,768,523	-0.76(-4.85%)
Dec 08, 2009	15.91	16.01	15.55	15.57	1,123,299	-0.52(-3.23%)
Dec 07, 2009	15.65	16.40	15.65	16.09	1,667,122	+0.52(+3.36%)
Dec 04, 2009	15.80	15.93	15.39	15.57	673,982	-0.03(-0.21%)
Dec 03, 2009	16.09	16.22	15.57	15.60	990,176	-0.40(-2.51%)
Dec 02, 2009	16.08	16.24	15.81	16.01	1,107,262	+0.02(+0.13%)