MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.48	29.83	29.33	29.67	330,057	+0.14(+0.49%)
Dec 29, 2011	29.32	29.65	29.27	29.53	258,570	+0.36(+1.24%)
Dec 28, 2011	30.08	30.09	29.14	29.17	284,309	-0.94(-3.11%)
Dec 27, 2011	30.01	30.32	29.81	30.10	333,167	+0.00(+0.00%)
Dec 23, 2011	29.64	30.14	29.55	30.10	217,876	+0.50(+1.67%)
Dec 21, 2011	29.63	29.85	29.28	29.61	463,628	-0.18(-0.60%)
Dec 20, 2011	29.53	30.14	29.53	29.79	578,107	+0.84(+2.89%)
Dec 19, 2011	29.35	29.66	28.90	28.95	437,673	-0.34(-1.17%)
Dec 16, 2011	29.27	29.96	28.99	29.29	1,038,058	+0.20(+0.68%)
Dec 15, 2011	29.06	29.27	28.74	29.09	802,357	+0.41(+1.45%)
Dec 14, 2011	29.15	29.50	28.54	28.68	567,818	-0.68(-2.33%)
Dec 13, 2011	30.15	30.32	29.07	29.36	688,796	-0.50(-1.66%)
Dec 12, 2011	29.53	29.90	29.39	29.86	657,853	-0.12(-0.39%)
Dec 09, 2011	29.22	30.09	29.22	29.98	486,108	+0.91(+3.13%)
Dec 08, 2011	29.80	29.97	28.98	29.07	636,398	-1.02(-3.38%)
Dec 07, 2011	30.31	30.44	29.55	30.08	491,085	-0.55(-1.79%)
Dec 06, 2011	30.60	30.80	30.29	30.63	385,525	+0.03(+0.09%)
Dec 05, 2011	31.14	31.14	30.37	30.61	617,089	+0.06(+0.21%)
Dec 02, 2011	30.56	31.12	30.31	30.54	571,503	+0.09(+0.30%)
Dec 01, 2011	30.24	30.68	30.16	30.45	401,955	+0.05(+0.15%)
Nov 30, 2011	30.09	30.52	29.80	30.41	1,068,624	+1.41(+4.88%)
Nov 29, 2011	29.20	29.44	28.94	28.99	542,206	-0.23(-0.80%)
Nov 28, 2011	29.00	29.29	28.75	29.23	664,711	+1.10(+3.91%)
Nov 25, 2011	28.07	28.61	27.98	28.13	203,038	-0.16(-0.57%)
Nov 23, 2011	28.45	28.73	28.28	28.29	540,694	-0.52(-1.81%)
Nov 22, 2011	28.67	28.99	28.58	28.81	760,327	-0.02(-0.06%)
Nov 21, 2011	28.86	28.97	28.54	28.83	1,020,221	-0.54(-1.84%)
Nov 18, 2011	29.75	29.85	29.17	29.37	697,646	-0.18(-0.61%)
Nov 17, 2011	29.74	30.01	29.38	29.55	501,453	-0.18(-0.61%)
Nov 16, 2011	30.35	30.67	29.72	29.73	456,037	-0.95(-3.11%)
Nov 15, 2011	30.18	30.99	30.10	30.69	502,368	+0.29(+0.95%)
Nov 14, 2011	30.62	30.88	30.32	30.40	317,870	-0.61(-1.98%)
Nov 11, 2011	30.81	31.08	30.61	31.01	340,513	+0.59(+1.96%)
Nov 10, 2011	30.69	31.56	30.14	30.42	674,006	+0.15(+0.51%)
Nov 09, 2011	30.37	30.94	30.23	30.26	676,037	-1.24(-3.95%)
Nov 08, 2011	31.41	31.59	30.73	31.51	718,612	+0.40(+1.27%)
Nov 07, 2011	30.55	31.22	30.53	31.11	829,142	+0.43(+1.41%)
Nov 04, 2011	30.35	30.69	29.95	30.68	622,214	-0.05(-0.15%)
Nov 03, 2011	29.95	30.78	29.31	30.72	815,243	+1.05(+3.52%)
Nov 02, 2011	28.71	29.91	27.51	29.68	1,266,254	+1.32(+4.67%)
Nov 01, 2011	29.11	29.38	28.28	28.35	1,027,196	-1.73(-5.75%)
Oct 31, 2011	30.24	30.95	29.87	30.08	546,149	-0.60(-1.97%)
Oct 28, 2011	30.78	30.90	30.23	30.69	552,516	-0.29(-0.93%)
Oct 27, 2011	30.41	31.11	30.06	30.98	692,731	+1.55(+5.27%)
Oct 26, 2011	29.52	29.64	28.62	29.43	367,330	+0.32(+1.08%)
Oct 25, 2011	29.87	30.06	29.08	29.11	370,272	-0.94(-3.12%)
Oct 24, 2011	29.48	30.18	29.41	30.05	521,360	+0.68(+2.33%)
Oct 21, 2011	29.08	29.48	28.76	29.36	525,881	+0.55(+1.91%)
Oct 20, 2011	28.55	29.01	28.13	28.81	521,651	+0.15(+0.53%)
Oct 19, 2011	28.93	29.16	28.62	28.66	582,596	-0.45(-1.55%)
Oct 18, 2011	28.44	29.23	27.81	29.11	663,647	+0.75(+2.64%)
Oct 17, 2011	29.33	29.33	28.29	28.36	728,141	-1.23(-4.14%)
Oct 14, 2011	29.58	29.72	29.21	29.59	606,788	+0.34(+1.17%)
Oct 13, 2011	28.77	29.43	28.58	29.25	851,412	+0.17(+0.59%)
Oct 12, 2011	27.98	29.28	27.92	29.08	908,573	+1.23(+4.40%)
Oct 11, 2011	27.31	27.92	27.13	27.85	974,239	+0.25(+0.91%)
Oct 10, 2011	27.57	27.71	27.23	27.60	1,173,943	+0.57(+2.10%)
Oct 07, 2011	27.44	27.94	26.98	27.03	1,410,184	-0.38(-1.38%)
Oct 06, 2011	26.94	27.43	26.84	27.41	1,115,387	+0.55(+2.05%)
Oct 05, 2011	26.02	26.95	25.53	26.86	1,342,727	+0.86(+3.33%)
Oct 04, 2011	24.93	26.05	24.80	25.99	1,636,270	+0.82(+3.26%)