Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.88	15.43	14.77	15.33	1,549,307	+0.32(+2.11%)
Nov 27, 2009	14.76	15.13	14.70	15.01	543,673	-0.16(-1.03%)
Nov 25, 2009	15.05	15.24	15.04	15.17	998,186	+0.18(+1.22%)
Nov 24, 2009	15.21	15.38	14.88	14.98	1,048,671	-0.20(-1.30%)
Nov 23, 2009	14.88	15.35	14.85	15.18	1,407,629	+0.51(+3.46%)
Nov 20, 2009	15.38	15.44	14.46	14.67	2,004,399	-0.80(-5.15%)
Nov 19, 2009	15.70	15.74	15.38	15.47	779,163	-0.38(-2.38%)
Nov 18, 2009	16.00	16.08	15.60	15.85	665,579	-0.14(-0.90%)
Nov 17, 2009	16.11	16.17	15.83	15.99	708,336	-0.12(-0.75%)
Nov 16, 2009	16.16	16.35	15.98	16.11	851,735	+0.16(+1.02%)
Nov 13, 2009	15.92	16.11	15.74	15.95	1,035,046	+0.30(+1.92%)
Nov 12, 2009	15.62	15.73	15.38	15.65	1,598,692	+0.01(+0.04%)
Nov 11, 2009	16.37	16.41	15.49	15.65	1,861,315	-0.56(-3.46%)
Nov 10, 2009	16.89	17.24	16.20	16.21	1,741,489	-0.68(-4.02%)
Nov 09, 2009	16.47	17.09	16.24	16.89	1,843,930	+0.69(+4.25%)
Nov 06, 2009	15.65	16.46	15.46	16.20	1,570,554	+0.38(+2.39%)
Nov 05, 2009	16.75	16.80	15.75	15.82	2,740,921	-0.84(-5.07%)
Nov 04, 2009	17.94	17.95	16.38	16.66	3,431,158	-0.59(-3.41%)
Nov 03, 2009	17.42	17.74	16.95	17.25	2,601,363	-0.50(-2.81%)
Nov 02, 2009	18.41	18.49	17.27	17.75	1,119,424	-0.44(-2.40%)
Oct 30, 2009	18.83	18.91	18.09	18.19	799,488	-0.67(-3.54%)
Oct 29, 2009	17.57	18.89	17.57	18.85	1,066,145	+1.46(+8.38%)
Oct 28, 2009	18.31	18.36	17.35	17.40	1,772,787	-1.06(-5.73%)
Oct 27, 2009	19.48	19.60	18.42	18.45	1,384,923	-0.89(-4.58%)
Oct 26, 2009	19.57	20.06	19.18	19.34	945,146	-0.07(-0.38%)
Oct 23, 2009	19.63	19.79	19.27	19.41	913,448	+0.00(+0.00%)
Oct 22, 2009	18.75	19.44	18.65	19.41	821,540	+0.83(+4.46%)
Oct 21, 2009	19.08	19.29	18.54	18.58	875,897	-0.45(-2.39%)
Oct 20, 2009	18.79	19.29	18.68	19.04	651,174	-0.13(-0.66%)
Oct 19, 2009	18.87	19.27	18.48	19.16	1,134,960	+0.50(+2.71%)
Oct 16, 2009	17.83	18.88	17.52	18.66	1,603,732	+0.84(+4.69%)
Oct 15, 2009	17.86	17.86	17.59	17.82	611,226	-0.03(-0.17%)
Oct 14, 2009	18.21	18.21	17.58	17.85	784,999	-0.10(-0.54%)
Oct 13, 2009	18.01	18.01	17.57	17.95	1,018,680	+0.01(+0.03%)
Oct 12, 2009	17.88	18.08	17.57	17.95	1,648,399	+0.73(+4.24%)
Oct 09, 2009	16.68	17.24	16.68	17.22	531,314	+0.47(+2.82%)
Oct 08, 2009	16.43	17.01	16.43	16.74	864,219	+0.46(+2.83%)
Oct 07, 2009	16.09	16.57	16.09	16.28	528,656	+0.16(+1.01%)
Oct 06, 2009	15.99	16.13	15.75	16.12	736,593	+0.47(+2.98%)
Oct 05, 2009	15.87	16.15	15.57	15.65	597,878	+0.03(+0.21%)
Oct 02, 2009	14.97	15.83	14.35	15.62	1,320,347	+0.13(+0.84%)
Oct 01, 2009	16.53	16.74	15.42	15.49	1,659,196	-0.85(-5.22%)
Sep 30, 2009	16.34	16.53	15.39	16.35	1,371,063	+0.40(+2.50%)
Sep 29, 2009	15.25	16.19	14.95	15.95	1,212,528	+1.07(+7.21%)
Sep 28, 2009	13.88	15.26	13.87	14.87	1,278,702	+1.08(+7.83%)
Sep 25, 2009	13.69	13.82	13.58	13.79	380,670	-0.03(-0.21%)
Sep 24, 2009	13.98	14.27	13.46	13.82	468,297	-0.13(-0.95%)
Sep 23, 2009	13.69	14.15	13.69	13.96	713,592	+0.27(+1.98%)
Sep 22, 2009	14.17	14.32	13.63	13.69	1,030,040	-0.32(-2.28%)
Sep 21, 2009	14.53	14.53	13.91	14.00	1,011,435	-0.61(-4.14%)
Sep 18, 2009	14.95	15.06	14.59	14.61	506,718	-0.30(-2.02%)
Sep 17, 2009	14.70	15.09	14.57	14.91	756,400	+0.27(+1.82%)
Sep 16, 2009	14.67	14.99	14.54	14.64	732,857	-0.09(-0.62%)
Sep 15, 2009	15.10	15.28	14.67	14.74	471,891	-0.33(-2.19%)
Sep 14, 2009	15.49	15.49	15.01	15.07	325,372	-0.43(-2.80%)
Sep 11, 2009	16.06	16.08	15.44	15.50	434,119	-0.33(-2.07%)
Sep 10, 2009	14.96	15.83	13.66	15.83	1,570,178	+1.05(+7.07%)
Sep 09, 2009	16.22	16.22	14.70	14.78	1,528,295	-1.18(-7.36%)
Sep 08, 2009	15.55	16.19	15.54	15.96	649,972	+0.46(+2.97%)
Sep 04, 2009	15.26	15.51	15.04	15.50	351,939	+0.35(+2.34%)
Sep 03, 2009	15.16	15.18	14.93	15.14	212,780	+0.25(+1.66%)
Sep 02, 2009	14.80	15.37	14.76	14.90	723,218	+0.10(+0.66%)
Sep 01, 2009	14.58	15.23	14.50	14.80	1,041,738	+0.22(+1.54%)
Aug 31, 2009	14.36	14.57	14.17	14.57	662,727	+0.35(+2.45%)
Aug 28, 2009	13.29	14.25	13.14	14.23	517,621	+0.99(+7.50%)
Aug 27, 2009	13.14	13.24	12.94	13.23	155,433	+0.09(+0.70%)
Aug 26, 2009	12.96	13.19	12.96	13.14	171,443	+0.18(+1.39%)
Aug 25, 2009	12.88	13.18	12.88	12.96	169,759	+0.11(+0.83%)
Aug 24, 2009	12.96	13.17	12.79	12.86	401,693	+0.27(+2.16%)
Aug 21, 2009	12.50	12.74	12.41	12.58	283,059	+0.36(+2.92%)
Aug 20, 2009	12.43	12.47	12.03	12.23	217,044	-0.10(-0.84%)
Aug 19, 2009	12.13	12.47	11.82	12.33	214,148	+0.11(+0.87%)
Aug 18, 2009	11.60	12.35	11.60	12.22	402,970	+0.75(+6.56%)
Aug 17, 2009	12.09	12.09	10.37	11.47	661,525	-1.03(-8.22%)
Aug 14, 2009	12.81	12.81	12.23	12.50	176,821	-0.26(-2.01%)
Aug 13, 2009	12.63	12.80	12.57	12.75	100,615	+0.15(+1.17%)
Aug 12, 2009	12.75	12.89	12.57	12.61	294,060	-0.01(-0.12%)
Aug 11, 2009	12.74	12.86	12.62	12.62	181,028	+0.01(+0.05%)
Aug 10, 2009	12.55	12.85	12.55	12.62	197,109	+0.10(+0.78%)
Aug 07, 2009	12.63	12.75	12.48	12.52	266,128	+0.07(+0.59%)
Aug 06, 2009	12.40	12.54	11.81	12.44	410,983	+0.06(+0.45%)
Aug 05, 2009	13.14	13.14	11.66	12.39	1,006,972	-0.69(-5.26%)
Aug 04, 2009	13.29	13.36	12.96	13.08	779,698	+0.06(+0.45%)
Aug 03, 2009	12.84	13.05	12.42	13.02	600,794	+0.77(+6.29%)
Jul 31, 2009	12.11	12.46	11.78	12.25	215,347	+0.14(+1.15%)
Jul 30, 2009	12.00	12.32	11.71	12.11	290,659	+0.35(+2.96%)
Jul 29, 2009	11.77	11.94	11.58	11.76	180,418	-0.04(-0.30%)
Jul 28, 2009	11.89	11.89	11.37	11.80	174,985	-0.01(-0.13%)
Jul 27, 2009	12.02	12.06	11.68	11.81	458,262	+0.06(+0.53%)
Jul 24, 2009	11.51	11.80	11.22	11.75	235,381	+0.12(+1.02%)
Jul 23, 2009	11.28	11.80	11.05	11.63	268,438	+0.43(+3.88%)
Jul 22, 2009	10.88	11.24	10.85	11.20	120,923	+0.14(+1.23%)
Jul 21, 2009	11.28	11.28	10.86	11.06	174,545	-0.10(-0.90%)
Jul 20, 2009	11.13	11.27	10.92	11.16	224,794	+0.22(+1.97%)
Jul 17, 2009	10.92	10.97	10.74	10.95	281,995	+0.09(+0.87%)
Jul 16, 2009	11.00	11.00	10.70	10.85	258,741	-0.17(-1.53%)
Jul 15, 2009	10.70	11.10	10.65	11.02	509,164	+0.37(+3.52%)
Jul 14, 2009	10.38	10.76	10.35	10.64	500,043	+0.31(+3.00%)
Jul 13, 2009	10.08	10.33	9.537	10.33	421,605	+0.82(+8.66%)
Jul 10, 2009	9.528	9.693	9.430	9.510	83,813	-0.04(-0.43%)
Jul 09, 2009	9.546	9.717	9.300	9.551	170,880	+0.07(+0.72%)
Jul 08, 2009	9.230	9.528	9.168	9.484	219,124	+0.26(+2.85%)
Jul 07, 2009	9.528	9.802	9.168	9.221	175,812	-0.26(-2.71%)
Jul 06, 2009	9.454	9.566	9.300	9.478	166,389	+0.00(+0.03%)
Jul 02, 2009	9.519	9.634	9.159	9.475	191,412	-0.32(-3.29%)
Jul 01, 2009	9.371	9.982	9.156	9.796	203,896	+0.55(+5.94%)
Jun 30, 2009	9.330	9.516	9.100	9.247	134,308	-0.09(-1.01%)
Jun 29, 2009	9.386	9.478	9.116	9.342	162,660	-0.03(-0.32%)
Jun 26, 2009	9.295	9.374	8.937	9.371	580,526	-0.02(-0.22%)
Jun 25, 2009	9.234	9.457	8.905	9.392	129,672	+0.47(+5.30%)
Jun 24, 2009	8.967	9.265	8.902	8.920	92,185	+0.06(+0.70%)
Jun 23, 2009	8.545	8.985	8.545	8.858	180,208	+0.30(+3.45%)
Jun 22, 2009	9.360	9.362	8.521	8.562	312,271	-0.84(-8.92%)
Jun 19, 2009	9.616	9.616	9.212	9.401	275,394	-0.06(-0.69%)
Jun 18, 2009	9.548	9.548	9.105	9.466	128,442	+0.08(+0.88%)
Jun 17, 2009	9.156	9.486	9.009	9.383	181,055	+0.25(+2.71%)
Jun 16, 2009	9.478	9.737	8.937	9.135	350,015	-0.35(-3.67%)
Jun 15, 2009	9.811	9.965	9.392	9.484	222,853	-0.56(-5.53%)
Jun 12, 2009	9.903	10.06	9.729	10.04	163,067	+0.12(+1.16%)
Jun 11, 2009	9.885	10.32	9.711	9.923	332,061	+0.15(+1.54%)
Jun 10, 2009	9.743	9.794	9.596	9.773	219,845	+0.12(+1.29%)
Jun 09, 2009	9.835	9.835	9.457	9.649	292,949	+0.07(+0.71%)
Jun 08, 2009	9.709	9.743	9.481	9.581	470,163	-0.18(-1.87%)
Jun 05, 2009	9.965	9.965	9.664	9.764	173,647	-0.05(-0.48%)
Jun 04, 2009	9.705	9.891	9.664	9.811	258,328	+0.06(+0.67%)
Jun 03, 2009	9.838	9.847	9.525	9.746	418,733	-0.27(-2.65%)
Jun 02, 2009	9.873	10.23	9.575	10.01	410,238	+0.17(+1.71%)
Jun 01, 2009	9.610	9.968	9.537	9.844	383,038	+0.49(+5.27%)
May 29, 2009	8.858	9.365	8.828	9.351	879,670	+0.55(+6.24%)
May 28, 2009	8.911	8.911	8.593	8.801	180,279	-0.00(-0.03%)
May 27, 2009	8.914	8.967	8.784	8.804	493,553	-0.09(-0.96%)
May 26, 2009	8.533	9.002	8.533	8.890	501,492	+0.33(+3.83%)
May 22, 2009	8.624	8.663	8.480	8.562	318,811	-0.01(-0.17%)
May 21, 2009	8.385	8.598	8.208	8.577	621,942	+0.19(+2.29%)
May 20, 2009	7.750	8.394	7.750	8.385	654,338	+0.66(+8.48%)
May 19, 2009	7.677	7.780	7.609	7.730	383,200	+0.03(+0.34%)
May 18, 2009	7.429	7.715	7.429	7.703	367,709	+0.29(+3.94%)
May 15, 2009	7.429	7.440	7.287	7.411	491,823	-0.09(-1.26%)
May 14, 2009	7.305	7.529	7.160	7.505	277,013	+0.15(+2.05%)
May 13, 2009	7.494	7.618	7.281	7.355	252,790	-0.24(-3.15%)
May 12, 2009	7.547	7.632	7.275	7.594	321,142	+0.14(+1.86%)
May 11, 2009	7.798	7.945	7.384	7.455	665,511	-0.51(-6.38%)
May 08, 2009	7.558	7.969	7.558	7.963	478,878	+0.45(+5.93%)
May 07, 2009	8.701	8.701	7.334	7.517	1,129,690	-1.18(-13.58%)
May 06, 2009	9.156	9.377	8.341	8.698	1,103,973	-0.15(-1.73%)
May 05, 2009	8.987	8.987	8.737	8.852	540,713	-0.07(-0.83%)
May 04, 2009	8.866	8.982	8.359	8.925	1,244,900	+0.74(+9.02%)
May 01, 2009	8.235	8.255	8.001	8.187	616,977	-0.02(-0.25%)
Apr 30, 2009	8.421	8.471	8.108	8.208	984,066	+0.03(+0.32%)
Apr 29, 2009	7.677	8.515	7.612	8.181	1,560,870	+0.54(+7.03%)
Apr 28, 2009	7.603	7.706	7.511	7.644	280,712	+0.02(+0.23%)
Apr 27, 2009	7.399	7.677	7.308	7.626	274,141	+0.08(+1.10%)
Apr 24, 2009	7.331	7.563	7.234	7.544	174,548	+0.30(+4.16%)
Apr 23, 2009	7.305	7.322	7.195	7.243	249,505	+0.02(+0.33%)
Apr 22, 2009	7.148	7.426	7.148	7.219	230,832	+0.06(+0.78%)
Apr 21, 2009	6.856	7.210	6.856	7.163	215,192	+0.34(+4.93%)
Apr 20, 2009	7.511	7.529	6.575	6.826	405,588	-0.81(-10.60%)
Apr 17, 2009	7.677	7.677	7.511	7.635	173,336	-0.01(-0.19%)
Apr 16, 2009	7.662	7.688	7.499	7.650	170,650	-0.01(-0.12%)
Apr 15, 2009	7.553	7.677	7.439	7.659	105,563	+0.08(+1.05%)
Apr 14, 2009	7.615	7.768	7.553	7.579	261,030	-0.12(-1.61%)
Apr 13, 2009	7.662	7.815	7.535	7.703	308,759	+0.09(+1.12%)
Apr 09, 2009	7.393	7.632	7.316	7.618	156,442	+0.29(+3.99%)
Apr 08, 2009	7.186	7.355	7.015	7.325	125,756	+0.15(+2.14%)
Apr 07, 2009	7.514	7.514	7.121	7.172	250,937	-0.38(-5.04%)
Apr 06, 2009	7.579	7.579	7.402	7.553	112,019	-0.04(-0.51%)
Apr 03, 2009	7.529	7.650	7.399	7.591	242,704	+0.00(+0.04%)
Apr 02, 2009	7.381	7.656	7.313	7.588	384,277	+0.36(+4.98%)
Apr 01, 2009	7.207	7.529	7.036	7.228	154,677	-0.11(-1.49%)
Mar 31, 2009	7.287	7.499	7.071	7.337	321,548	+0.17(+2.35%)
Mar 30, 2009	6.578	7.201	6.200	7.169	450,048	+0.03(+0.37%)
Mar 26, 2009	7.086	7.352	6.847	7.142	382,872	+0.10(+1.47%)
Mar 25, 2009	7.408	7.517	6.679	7.039	338,638	-0.26(-3.60%)
Mar 24, 2009	7.470	7.733	7.287	7.302	400,257	-0.08(-1.08%)
Mar 23, 2009	7.343	7.508	6.938	7.381	439,928	+0.58(+8.60%)
Mar 20, 2009	7.470	7.470	6.711	6.797	333,392	-0.58(-7.92%)
Mar 19, 2009	7.573	7.587	7.319	7.381	157,834	-0.05(-0.71%)
Mar 18, 2009	7.012	7.541	6.847	7.434	455,630	+0.35(+4.92%)
Mar 17, 2009	7.612	7.677	7.018	7.086	575,229	-0.51(-6.69%)
Mar 16, 2009	8.072	8.164	7.452	7.594	908,971	+0.31(+4.26%)
Mar 13, 2009	6.203	7.423	6.026	7.284	1,053,579	+1.14(+18.55%)
Mar 12, 2009	6.020	6.242	5.825	6.144	246,555	+0.20(+3.43%)
Mar 11, 2009	6.215	6.339	5.878	5.940	115,186	-0.25(-3.96%)
Mar 10, 2009	5.988	6.280	5.970	6.186	206,782	+0.41(+7.11%)
Mar 09, 2009	5.377	5.955	5.377	5.775	330,368	+0.54(+10.38%)
Mar 06, 2009	5.264	5.309	5.055	5.232	214,206	-0.09(-1.72%)
Mar 05, 2009	5.630	5.778	5.264	5.323	166,108	-0.38(-6.63%)
Mar 04, 2009	5.704	5.769	5.515	5.701	150,389	-0.17(-2.82%)
Mar 02, 2009	6.062	6.062	5.542	5.867	255,896	-0.30(-4.93%)
Feb 27, 2009	5.681	6.398	5.642	6.171	373,002	+0.37(+6.47%)
Feb 26, 2009	6.233	6.363	5.749	5.796	146,765	-0.42(-6.79%)
Feb 25, 2009	6.593	6.593	6.194	6.218	202,274	-0.29(-4.49%)
Feb 24, 2009	6.516	6.735	6.363	6.510	223,219	+0.03(+0.46%)
Feb 23, 2009	6.803	6.803	6.372	6.481	195,514	-0.30(-4.44%)
Feb 20, 2009	6.634	6.933	6.559	6.782	151,409	+0.04(+0.57%)
Feb 19, 2009	6.682	7.086	6.682	6.744	409,327	+0.12(+1.78%)
Feb 18, 2009	6.817	6.879	6.516	6.625	295,814	-0.19(-2.73%)
Feb 17, 2009	6.850	6.879	6.726	6.811	126,884	-0.21(-2.99%)
Feb 13, 2009	6.997	7.086	6.903	7.021	131,036	+0.03(+0.38%)
Feb 12, 2009	6.885	7.068	6.685	6.995	288,194	-0.19(-2.67%)
Feb 11, 2009	7.107	7.440	7.107	7.186	3,328,314	-0.18(-2.48%)
Feb 10, 2009	7.508	7.508	7.349	7.370	236,946	-0.16(-2.12%)
Feb 09, 2009	7.476	7.570	7.364	7.529	179,189	+0.05(+0.67%)
Feb 06, 2009	7.434	7.671	7.430	7.479	421,015	-0.03(-0.39%)
Feb 05, 2009	7.367	7.786	7.148	7.508	995,304	+0.82(+12.27%)
Feb 04, 2009	6.631	6.930	6.578	6.687	86,614	+0.09(+1.39%)
Feb 03, 2009	6.239	6.779	6.239	6.596	244,936	+0.39(+6.23%)
Feb 02, 2009	6.041	6.256	5.979	6.209	197,447	+0.17(+2.79%)
Jan 30, 2009	5.716	6.224	5.462	6.041	333,653	+0.37(+6.51%)
Jan 29, 2009	5.737	5.757	5.648	5.672	120,439	-0.12(-2.14%)
Jan 28, 2009	5.769	5.976	5.684	5.796	162,725	+0.09(+1.50%)
Jan 27, 2009	5.654	5.902	5.654	5.710	134,325	+0.06(+0.99%)
Jan 26, 2009	5.288	5.683	5.288	5.654	134,661	+0.31(+5.74%)
Jan 23, 2009	5.430	5.477	5.223	5.347	217,237	-0.25(-4.38%)
Jan 22, 2009	5.642	5.794	5.462	5.592	66,861	-0.14(-2.52%)
Jan 21, 2009	5.477	5.781	5.356	5.737	149,343	+0.26(+4.74%)
Jan 20, 2009	5.772	5.772	5.471	5.477	62,780	-0.17(-3.08%)
Jan 16, 2009	5.636	5.690	5.362	5.651	106,769	-0.07(-1.29%)
Jan 15, 2009	5.816	5.830	5.560	5.725	136,124	-0.09(-1.62%)
Jan 14, 2009	5.651	5.929	5.651	5.819	154,870	-0.02(-0.35%)
Jan 13, 2009	5.855	6.067	5.840	5.840	108,903	+0.00(+0.00%)
Jan 12, 2009	6.617	6.782	5.698	5.840	463,061	-0.74(-11.18%)
Jan 09, 2009	6.974	7.006	6.436	6.575	190,321	-0.40(-5.72%)
Jan 08, 2009	6.791	7.068	6.717	6.974	196,804	+0.16(+2.30%)
Jan 07, 2009	6.894	7.119	6.643	6.817	87,437	-0.14(-2.08%)
Jan 06, 2009	7.139	7.222	6.685	6.962	194,921	-0.17(-2.44%)
Jan 05, 2009	6.962	7.234	6.723	7.136	94,515	+0.19(+2.76%)
Jan 02, 2009	7.086	7.296	6.879	6.944	152,899	-0.11(-1.59%)
Dec 31, 2008	6.797	7.086	6.537	7.057	142,701	+0.28(+4.18%)
Dec 30, 2008	6.375	6.788	6.375	6.773	136,147	+0.47(+7.40%)
Dec 29, 2008	6.339	6.339	6.067	6.307	92,815	-0.03(-0.51%)
Dec 26, 2008	6.289	6.348	6.153	6.339	17,256	+0.09(+1.47%)
Dec 24, 2008	6.298	6.407	6.138	6.248	32,721	-0.07(-1.08%)
Dec 23, 2008	6.513	6.611	6.141	6.315	163,236	-0.13(-2.02%)
Dec 22, 2008	6.499	6.640	6.292	6.445	122,522	-0.02(-0.32%)
Dec 19, 2008	6.965	6.965	6.431	6.466	289,653	-0.18(-2.67%)
Dec 18, 2008	6.826	7.172	6.566	6.643	161,576	-0.29(-4.17%)
Dec 17, 2008	6.773	7.086	6.747	6.933	136,164	+0.14(+2.04%)
Dec 16, 2008	6.428	6.794	6.369	6.794	161,800	+0.48(+7.67%)
Dec 15, 2008	6.445	6.785	6.230	6.310	108,219	-0.13(-2.02%)
Dec 12, 2008	6.253	6.487	6.141	6.439	121,939	+0.08(+1.30%)
Dec 11, 2008	6.625	6.791	6.357	6.357	82,807	-0.39(-5.78%)
Dec 10, 2008	6.690	7.000	6.499	6.747	97,001	+0.08(+1.15%)
Dec 09, 2008	6.726	6.885	6.561	6.670	69,577	-0.13(-1.91%)
Dec 08, 2008	6.670	7.216	6.537	6.800	252,173	+0.27(+4.07%)
Dec 05, 2008	6.439	6.575	6.121	6.534	316,955	+0.01(+0.14%)
Dec 04, 2008	6.841	6.927	6.487	6.525	217,251	-0.39(-5.64%)
Dec 03, 2008	6.953	7.160	6.602	6.915	232,326	-0.27(-3.70%)
Dec 02, 2008	6.599	7.225	6.295	7.181	156,947	+0.68(+10.39%)