Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.80	41.80	40.29	40.69	113,780	-1.11(-2.66%)
Jul 29, 2010	41.86	42.05	41.53	41.80	196,351	-0.05(-0.12%)
Jul 28, 2010	42.75	42.87	41.46	41.85	101,443	-1.20(-2.79%)
Jul 27, 2010	41.75	43.05	41.75	43.05	319,987	+1.27(+3.04%)
Jul 26, 2010	42.00	42.05	41.07	41.78	95,601	-0.18(-0.43%)
Jul 23, 2010	43.20	43.20	41.29	41.96	172,413	-1.16(-2.69%)
Jul 22, 2010	42.31	43.36	42.31	43.12	73,535	+0.49(+1.15%)
Jul 21, 2010	42.42	42.82	41.04	42.63	134,161	+0.42(+1.00%)
Jul 20, 2010	42.18	42.36	41.35	42.21	54,465	+0.08(+0.19%)
Jul 19, 2010	41.90	42.13	41.32	42.13	32,013	+0.14(+0.33%)
Jul 16, 2010	42.74	42.75	41.65	41.99	47,696	-0.56(-1.32%)
Jul 15, 2010	42.86	42.87	41.62	42.55	275,813	-0.51(-1.18%)
Jul 14, 2010	42.50	43.76	42.35	43.06	235,041	+0.66(+1.56%)
Jul 13, 2010	40.47	42.54	40.37	42.40	267,681	+1.95(+4.82%)
Jul 12, 2010	40.07	40.50	40.05	40.45	59,742	+0.03(+0.07%)
Jul 09, 2010	40.16	40.44	39.90	40.42	207,814	-0.03(-0.07%)
Jul 08, 2010	40.25	40.59	40.00	40.45	147,550	+0.20(+0.50%)
Jul 07, 2010	40.25	40.35	39.83	40.25	53,674	+0.02(+0.05%)
Jul 06, 2010	39.55	40.42	39.55	40.23	120,294	+0.36(+0.90%)
Jul 02, 2010	39.27	40.03	39.01	39.87	158,590	-0.13(-0.33%)
Jun 30, 2010	39.35	40.18	39.35	40.00	258,101	+0.65(+1.65%)
Jun 29, 2010	39.67	40.04	39.35	39.35	169,671	+0.17(+0.43%)
Jun 25, 2010	39.73	39.98	39.18	39.18	66,692	-0.48(-1.21%)
Jun 24, 2010	40.15	40.29	39.66	39.66	403,402	-0.71(-1.76%)
Jun 23, 2010	40.62	40.98	40.08	40.37	128,947	-0.15(-0.37%)
Jun 22, 2010	39.70	40.52	39.02	40.52	174,290	+0.60(+1.50%)
Jun 21, 2010	40.41	40.50	39.63	39.92	168,131	-0.66(-1.63%)
Jun 18, 2010	40.28	40.58	39.90	40.58	301,005	-0.01(-0.02%)
Jun 17, 2010	40.81	41.27	40.14	40.59	98,212	-0.34(-0.83%)
Jun 16, 2010	40.81	41.10	40.50	40.93	888,367	-0.24(-0.58%)
Jun 15, 2010	41.28	41.41	40.80	41.17	185,471	-0.16(-0.39%)
Jun 14, 2010	41.80	42.32	40.89	41.33	76,586	-1.17(-2.75%)
Jun 11, 2010	42.03	42.67	42.03	42.50	47,733	+0.47(+1.12%)
Jun 10, 2010	41.77	42.20	41.00	42.03	58,664	+0.46(+1.11%)
Jun 09, 2010	42.30	42.30	41.54	41.57	104,454	-0.74(-1.75%)
Jun 08, 2010	42.22	42.42	42.00	42.31	184,291	-0.20(-0.47%)
Jun 07, 2010	42.97	42.97	42.32	42.51	219,261	-0.46(-1.07%)
Jun 04, 2010	43.69	43.69	41.68	42.97	164,694	-0.82(-1.87%)
Jun 03, 2010	44.11	44.46	43.79	43.79	597,040	-0.26(-0.59%)
Jun 02, 2010	43.75	44.19	43.45	44.05	64,959	-0.22(-0.50%)
Jun 01, 2010	45.26	45.26	43.80	44.27	368,318	-0.98(-2.17%)
May 31, 2010	45.50	45.58	44.52	45.25	69,899	+0.60(+1.34%)
May 28, 2010	45.12	44.99	44.52	44.65	201,515	-0.26(-0.58%)
May 27, 2010	45.02	45.57	44.65	44.91	128,341	+0.18(+0.40%)
May 26, 2010	45.30	45.83	44.66	44.73	115,235	-0.36(-0.80%)
May 25, 2010	44.00	45.09	43.43	45.09	177,466	-0.61(-1.33%)
May 21, 2010	45.77	46.39	45.19	45.70	69,327	-0.07(-0.15%)
May 20, 2010	45.81	45.77	44.38	45.77	272,185	-0.04(-0.09%)
May 19, 2010	46.77	46.77	45.59	45.81	157,211	-0.96(-2.05%)
May 18, 2010	47.15	47.60	46.28	46.77	889,009	-0.07(-0.15%)
May 17, 2010	47.01	48.50	46.62	46.84	379,267	-0.67(-1.41%)
May 14, 2010	47.01	47.56	46.16	47.51	178,371	+0.51(+1.09%)
May 13, 2010	46.15	47.00	45.96	47.00	251,336	+1.00(+2.17%)
May 12, 2010	45.29	46.00	44.90	46.00	238,928	+1.05(+2.34%)
May 11, 2010	45.50	45.39	44.93	44.95	337,761	-0.55(-1.21%)
May 10, 2010	43.93	45.59	45.05	45.50	376,323	+1.73(+3.95%)
May 07, 2010	43.61	44.31	43.29	43.77	288,503	-0.18(-0.41%)
May 06, 2010	43.42	44.24	42.57	43.95	349,352	+0.63(+1.45%)
May 05, 2010	43.00	43.37	42.92	43.32	274,398	+0.27(+0.63%)
May 04, 2010	42.69	43.39	42.24	43.05	298,867	+0.10(+0.23%)