MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.38	29.73	29.23	29.57	331,139	+0.14(+0.49%)
Dec 29, 2011	29.22	29.55	29.18	29.43	259,417	+0.36(+1.24%)
Dec 28, 2011	29.99	30.00	29.04	29.07	285,240	-0.93(-3.11%)
Dec 27, 2011	29.91	30.22	29.72	30.00	334,259	+0.00(+0.00%)
Dec 23, 2011	29.55	30.04	29.46	30.00	218,590	+0.49(+1.67%)
Dec 21, 2011	29.54	29.75	29.19	29.51	465,147	-0.18(-0.60%)
Dec 20, 2011	29.44	30.04	29.44	29.69	580,001	+0.84(+2.89%)
Dec 19, 2011	29.25	29.56	28.81	28.85	439,106	-0.34(-1.17%)
Dec 16, 2011	29.18	29.86	28.89	29.20	1,041,458	+0.20(+0.68%)
Dec 15, 2011	28.96	29.18	28.65	29.00	804,985	+0.41(+1.45%)
Dec 14, 2011	29.05	29.40	28.45	28.59	569,678	-0.68(-2.33%)
Dec 13, 2011	30.05	30.22	28.97	29.27	691,052	-0.49(-1.66%)
Dec 12, 2011	29.44	29.81	29.29	29.76	660,008	-0.12(-0.39%)
Dec 09, 2011	29.12	30.00	29.12	29.88	487,700	+0.91(+3.13%)
Dec 08, 2011	29.71	29.87	28.88	28.97	638,483	-1.01(-3.38%)
Dec 07, 2011	30.21	30.35	29.46	29.99	492,693	-0.55(-1.79%)
Dec 06, 2011	30.50	30.70	30.19	30.53	386,788	+0.03(+0.09%)
Dec 05, 2011	31.04	31.04	30.27	30.51	619,110	+0.06(+0.21%)
Dec 02, 2011	30.46	31.02	30.21	30.44	573,376	+0.09(+0.30%)