Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	3.130	3.209	3.114	3.187	10,128,410	+0.03(+1.11%)
Nov 29, 2010	3.148	3.169	3.096	3.152	2,359,540	-0.02(-0.57%)
Nov 26, 2010	3.186	3.223	3.161	3.170	1,172,330	-0.02(-0.53%)
Nov 24, 2010	3.172	3.187	3.187	3.187	3,883,880	+0.04(+1.37%)
Nov 23, 2010	3.138	3.177	3.107	3.144	6,145,700	-0.02(-0.69%)
Nov 22, 2010	3.171	3.262	3.076	3.166	7,188,450	-0.03(-0.88%)
Nov 19, 2010	3.260	3.290	3.179	3.194	7,080,970	-0.06(-1.90%)
Nov 18, 2010	3.156	3.277	3.137	3.256	7,005,090	+0.13(+4.09%)
Nov 17, 2010	3.118	3.159	3.056	3.128	6,602,580	-0.01(-0.32%)
Nov 16, 2010	3.092	3.178	2.993	3.138	13,195,550	+0.04(+1.23%)
Nov 15, 2010	3.060	3.145	3.025	3.100	4,329,800	+0.07(+2.24%)
Nov 12, 2010	3.019	3.100	3.001	3.032	3,814,030	-0.01(-0.36%)
Nov 11, 2010	3.055	3.107	3.000	3.043	3,772,280	-0.05(-1.78%)
Nov 10, 2010	3.114	3.140	3.068	3.098	3,831,770	-0.02(-0.67%)
Nov 09, 2010	3.098	3.176	3.098	3.119	6,160,660	+0.02(+0.68%)
Nov 08, 2010	3.100	3.130	2.910	3.098	13,082,230	-0.03(-0.99%)
Nov 05, 2010	3.040	3.155	3.040	3.129	6,520,960	+0.07(+2.39%)
Nov 04, 2010	3.101	3.120	2.941	3.056	21,341,720	-0.04(-1.42%)
Nov 03, 2010	3.108	3.162	3.077	3.100	6,792,200	+0.00(+0.03%)
Nov 02, 2010	3.235	3.273	3.071	3.099	25,248,930	-0.09(-2.79%)
Nov 01, 2010	3.672	3.677	3.107	3.188	95,310,888	+0.19(+6.27%)
Oct 29, 2010	3.005	3.029	2.960	3.000	4,985,400	+0.00(+0.00%)
Oct 28, 2010	3.057	3.075	2.874	3.000	13,905,530	-0.13(-4.28%)
Oct 27, 2010	3.129	3.165	3.094	3.134	7,841,550	+0.11(+3.60%)
Oct 25, 2010	2.964	3.031	2.917	3.025	9,479,770	+0.06(+2.09%)
Oct 22, 2010	2.700	2.975	2.687	2.963	35,187,160	+0.49(+19.96%)
Oct 21, 2010	2.537	2.545	2.426	2.470	8,108,810	-0.05(-1.83%)
Oct 20, 2010	2.525	2.595	2.485	2.516	6,615,480	-0.00(-0.08%)
Oct 19, 2010	2.583	2.583	2.492	2.518	5,808,400	-0.09(-3.60%)
Oct 18, 2010	2.600	2.656	2.566	2.612	4,340,040	+0.01(+0.35%)
Oct 15, 2010	2.553	2.661	2.534	2.603	11,926,810	+0.08(+2.97%)
Oct 14, 2010	2.500	2.535	2.492	2.528	3,381,870	+0.03(+1.04%)
Oct 13, 2010	2.508	2.535	2.489	2.502	4,694,520	+0.00(+0.12%)
Oct 12, 2010	2.487	2.512	2.468	2.499	7,696,930	-0.00(-0.04%)
Oct 11, 2010	2.417	2.528	2.417	2.500	6,830,650	+0.08(+3.35%)
Oct 08, 2010	2.400	2.450	2.385	2.419	5,454,180	+0.01(+0.46%)
Oct 07, 2010	2.423	2.450	2.356	2.408	13,856,070	-0.01(-0.45%)
Oct 06, 2010	2.570	2.595	2.380	2.419	10,828,390	-0.13(-5.25%)
Oct 05, 2010	2.561	2.592	2.522	2.553	6,510,310	+0.00(+0.00%)
Oct 04, 2010	2.505	2.563	2.483	2.553	9,855,720	+0.05(+2.12%)
Oct 01, 2010	2.523	2.523	2.445	2.500	3,786,330	+0.00(+0.00%)
Sep 30, 2010	2.540	2.559	2.487	2.500	7,999,610	-0.02(-0.83%)
Sep 29, 2010	2.440	2.529	2.430	2.521	11,929,470	+0.08(+3.49%)
Sep 28, 2010	2.477	2.563	2.422	2.436	9,127,940	-0.03(-1.26%)
Sep 27, 2010	2.396	2.514	2.370	2.467	13,205,010	+0.07(+2.79%)
Sep 24, 2010	2.406	2.450	2.376	2.400	13,422,110	+0.03(+1.39%)
Sep 23, 2010	2.350	2.406	2.325	2.367	11,576,000	-0.02(-0.63%)
Sep 22, 2010	2.468	2.473	2.359	2.382	6,023,450	-0.08(-3.45%)
Sep 21, 2010	2.500	2.504	2.460	2.467	7,602,490	-0.04(-1.75%)
Sep 20, 2010	2.500	2.539	2.461	2.511	12,589,100	+0.01(+0.44%)
Sep 17, 2010	2.305	2.525	2.255	2.500	28,566,920	+0.26(+11.61%)
Sep 15, 2010	2.292	2.343	2.234	2.240	10,801,060	-0.05(-2.27%)
Sep 14, 2010	2.173	2.315	2.137	2.292	15,831,580	+0.10(+4.66%)
Sep 13, 2010	2.226	2.296	2.184	2.190	18,358,730	+0.04(+1.81%)
Sep 10, 2010	2.211	2.215	2.139	2.151	7,334,040	-0.05(-2.27%)
Sep 09, 2010	2.107	2.215	2.107	2.201	12,801,380	+0.11(+5.41%)
Sep 08, 2010	2.044	2.104	2.038	2.088	4,011,610	+0.04(+2.00%)
Sep 07, 2010	2.118	2.147	2.035	2.047	7,879,940	-0.07(-3.31%)
Sep 03, 2010	2.200	2.209	2.099	2.117	5,314,740	-0.07(-3.02%)
Sep 02, 2010	2.094	2.193	2.075	2.183	8,358,410	+0.08(+4.05%)