MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	30.09	30.52	29.80	30.41	1,068,645	+1.41(+4.88%)
Nov 29, 2011	29.20	29.44	28.94	28.99	542,217	-0.23(-0.80%)
Nov 28, 2011	29.00	29.29	28.75	29.23	664,724	+1.10(+3.91%)
Nov 25, 2011	28.07	28.61	27.98	28.13	203,042	-0.16(-0.57%)
Nov 23, 2011	28.45	28.73	28.28	28.29	540,705	-0.52(-1.81%)
Nov 22, 2011	28.67	28.99	28.58	28.81	760,342	-0.02(-0.06%)
Nov 21, 2011	28.86	28.96	28.54	28.83	1,020,241	-0.54(-1.84%)
Nov 18, 2011	29.75	29.85	29.17	29.37	697,660	-0.18(-0.61%)
Nov 17, 2011	29.74	30.01	29.38	29.55	501,463	-0.18(-0.61%)
Nov 16, 2011	30.34	30.67	29.72	29.73	456,046	-0.96(-3.11%)
Nov 15, 2011	30.18	30.99	30.10	30.69	502,378	+0.29(+0.95%)
Nov 14, 2011	30.62	30.88	30.32	30.40	317,876	-0.61(-1.98%)
Nov 11, 2011	30.81	31.07	30.61	31.01	340,519	+0.59(+1.96%)
Nov 10, 2011	30.69	31.56	30.14	30.42	674,019	+0.15(+0.51%)
Nov 09, 2011	30.37	30.94	30.23	30.26	676,050	-1.24(-3.95%)
Nov 08, 2011	31.41	31.59	30.73	31.51	718,626	+0.40(+1.27%)
Nov 07, 2011	30.55	31.22	30.53	31.11	829,158	+0.43(+1.41%)
Nov 04, 2011	30.34	30.69	29.95	30.68	622,226	-0.05(-0.15%)
Nov 03, 2011	29.95	30.78	29.31	30.72	815,258	+1.05(+3.52%)
Nov 02, 2011	28.71	29.91	27.51	29.68	1,266,279	+1.32(+4.67%)
Nov 01, 2011	29.11	29.38	28.28	28.35	1,027,216	-1.73(-5.75%)
Oct 31, 2011	30.24	30.95	29.87	30.08	546,160	-0.60(-1.97%)
Oct 28, 2011	30.78	30.90	30.23	30.69	552,526	-0.29(-0.93%)
Oct 27, 2011	30.41	31.11	30.06	30.98	692,745	+1.55(+5.27%)
Oct 26, 2011	29.52	29.64	28.62	29.43	367,337	+0.32(+1.08%)
Oct 25, 2011	29.87	30.06	29.07	29.11	370,279	-0.94(-3.12%)
Oct 24, 2011	29.48	30.18	29.41	30.05	521,370	+0.68(+2.33%)
Oct 21, 2011	29.07	29.48	28.76	29.36	525,891	+0.55(+1.91%)
Oct 20, 2011	28.55	29.01	28.13	28.81	521,661	+0.15(+0.53%)
Oct 19, 2011	28.93	29.16	28.62	28.66	582,607	-0.45(-1.55%)
Oct 18, 2011	28.44	29.23	27.81	29.11	663,660	+0.75(+2.64%)
Oct 17, 2011	29.33	29.33	28.29	28.36	728,155	-1.23(-4.14%)
Oct 14, 2011	29.58	29.72	29.21	29.59	606,800	+0.34(+1.17%)
Oct 13, 2011	28.77	29.43	28.58	29.25	851,429	+0.17(+0.59%)
Oct 12, 2011	27.98	29.28	27.92	29.07	908,590	+1.23(+4.40%)
Oct 11, 2011	27.31	27.92	27.13	27.85	974,258	+0.25(+0.91%)
Oct 10, 2011	27.57	27.71	27.23	27.60	1,173,966	+0.57(+2.10%)
Oct 07, 2011	27.43	27.94	26.98	27.03	1,410,212	-0.38(-1.38%)
Oct 06, 2011	26.94	27.43	26.84	27.41	1,115,409	+0.55(+2.05%)
Oct 05, 2011	26.02	26.95	25.53	26.86	1,342,754	+0.86(+3.33%)
Oct 04, 2011	24.93	26.05	24.80	25.99	1,636,302	+0.82(+3.26%)
Oct 03, 2011	27.04	27.33	25.17	25.17	1,505,480	-2.15(-7.88%)
Sep 30, 2011	28.31	28.31	27.33	27.33	1,000,169	-1.41(-4.89%)
Sep 29, 2011	28.62	29.12	27.85	28.73	1,029,466	+0.50(+1.75%)
Sep 28, 2011	29.03	29.24	28.06	28.24	1,292,865	-0.77(-2.67%)
Sep 27, 2011	29.07	29.75	28.57	29.01	1,153,988	+0.53(+1.87%)
Sep 26, 2011	27.10	28.49	27.02	28.48	1,187,630	+1.75(+6.54%)
Sep 23, 2011	26.08	26.94	25.98	26.73	1,237,241	+0.43(+1.64%)
Sep 22, 2011	25.82	26.54	25.72	26.30	1,141,042	-0.43(-1.62%)
Sep 21, 2011	27.93	28.14	26.70	26.73	695,774	-1.14(-4.10%)
Sep 20, 2011	28.37	28.59	27.88	27.88	914,680	-0.35(-1.24%)
Sep 19, 2011	28.79	28.93	28.10	28.23	649,956	-1.15(-3.92%)
Sep 16, 2011	29.53	29.53	29.01	29.38	1,109,995	+0.05(+0.15%)
Sep 15, 2011	29.34	29.80	28.54	29.34	1,785,266	-0.52(-1.75%)
Sep 14, 2011	29.41	30.14	28.84	29.86	708,197	+0.67(+2.28%)
Sep 13, 2011	29.03	29.34	28.85	29.19	553,176	+0.20(+0.68%)
Sep 12, 2011	28.12	28.99	28.09	28.99	659,558	+0.44(+1.55%)
Sep 09, 2011	28.98	29.33	28.27	28.55	1,628,403	-0.68(-2.31%)
Sep 08, 2011	29.80	30.06	29.07	29.23	731,466	-0.87(-2.90%)
Sep 07, 2011	28.91	30.11	28.90	30.10	1,188,768	+1.57(+5.49%)
Sep 06, 2011	28.15	28.67	27.91	28.53	1,110,957	-0.74(-2.52%)
Sep 02, 2011	29.87	30.34	29.14	29.27	759,941	-1.22(-3.99%)