Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.79	13.88	13.45	13.49	11,404,475	-0.28(-2.02%)
Jul 30, 2009	13.94	13.98	13.73	13.77	5,349,173	+0.04(+0.27%)
Jul 29, 2009	13.80	13.87	13.51	13.73	8,098,954	-0.06(-0.43%)
Jul 28, 2009	13.94	14.01	13.71	13.79	10,474,459	-0.22(-1.56%)
Jul 27, 2009	13.96	14.05	13.77	14.01	8,015,429	+0.17(+1.22%)
Jul 24, 2009	13.74	13.92	13.56	13.84	6,594,556	+0.12(+0.90%)
Jul 23, 2009	13.35	13.77	13.34	13.72	9,110,838	+0.38(+2.84%)
Jul 22, 2009	13.30	13.42	13.11	13.34	8,922,221	+0.03(+0.21%)
Jul 21, 2009	13.48	13.64	13.09	13.31	15,085,786	-0.17(-1.25%)
Jul 20, 2009	13.50	13.68	13.32	13.48	14,351,698	+0.25(+1.90%)
Jul 17, 2009	13.00	13.46	12.89	13.23	16,181,236	+0.30(+2.33%)
Jul 16, 2009	12.74	12.97	12.58	12.93	8,592,222	+0.19(+1.47%)
Jul 15, 2009	12.56	12.84	12.45	12.74	11,259,236	+0.35(+2.83%)
Jul 14, 2009	12.47	12.47	12.24	12.39	9,424,533	+0.09(+0.74%)
Jul 13, 2009	11.98	12.32	11.80	12.30	9,456,079	+0.26(+2.16%)
Jul 10, 2009	11.69	12.26	11.61	12.04	13,920,066	+0.43(+3.69%)
Jul 09, 2009	11.67	11.72	11.40	11.61	9,802,690	-0.04(-0.35%)
Jul 08, 2009	11.78	12.01	11.45	11.65	12,028,769	-0.09(-0.74%)
Jul 07, 2009	12.05	12.08	11.73	11.74	9,315,222	-0.31(-2.54%)
Jul 06, 2009	11.98	12.06	11.86	12.05	9,457,368	-0.09(-0.71%)
Jul 02, 2009	12.31	12.34	12.11	12.13	7,463,767	-0.27(-2.21%)
Jul 01, 2009	12.56	12.56	12.31	12.41	8,754,313	+0.23(+1.91%)
Jun 30, 2009	12.40	12.43	12.01	12.17	10,630,789	-0.23(-1.84%)
Jun 29, 2009	12.46	12.47	12.17	12.40	10,721,793	+0.26(+2.18%)
Jun 26, 2009	11.99	12.26	11.80	12.14	8,934,168	+0.16(+1.33%)
Jun 25, 2009	11.86	12.01	11.58	11.98	9,918,232	+0.30(+2.58%)
Jun 24, 2009	11.39	11.77	11.36	11.68	9,340,600	+0.32(+2.85%)
Jun 23, 2009	11.39	11.45	11.14	11.35	8,929,207	+0.00(+0.00%)
Jun 22, 2009	11.56	11.63	11.32	11.35	8,130,770	-0.38(-3.26%)
Jun 19, 2009	11.88	11.98	11.60	11.74	11,064,693	+0.05(+0.47%)
Jun 18, 2009	11.90	11.90	11.57	11.68	8,329,605	-0.05(-0.43%)
Jun 17, 2009	11.68	11.85	11.57	11.73	9,215,340	+0.10(+0.86%)
Jun 16, 2009	11.93	11.99	11.61	11.63	10,027,710	-0.14(-1.16%)
Jun 15, 2009	12.12	12.18	11.64	11.77	10,767,287	-0.45(-3.66%)
Jun 12, 2009	12.08	12.25	11.97	12.21	9,606,937	+0.09(+0.75%)
Jun 11, 2009	12.13	12.35	12.05	12.12	10,367,584	+0.01(+0.08%)
Jun 10, 2009	12.58	12.61	11.96	12.11	16,291,973	-0.41(-3.31%)
Jun 09, 2009	12.32	12.72	12.32	12.53	14,646,021	+0.18(+1.44%)
Jun 08, 2009	12.21	12.44	12.10	12.35	10,532,132	-0.06(-0.51%)
Jun 05, 2009	12.25	12.47	12.11	12.42	11,657,915	+0.19(+1.57%)
Jun 04, 2009	11.90	12.25	11.83	12.22	11,282,612	+0.40(+3.39%)
Jun 03, 2009	12.12	12.12	11.70	11.82	9,703,222	-0.34(-2.77%)
Jun 02, 2009	12.15	12.24	12.06	12.16	8,618,047	+0.04(+0.34%)
Jun 01, 2009	11.72	12.26	11.67	12.12	12,694,977	+0.63(+5.52%)
May 29, 2009	11.69	11.84	11.45	11.49	21,902,824	-0.12(-1.06%)
May 28, 2009	11.90	11.97	11.45	11.61	10,660,424	-0.15(-1.24%)
May 27, 2009	11.74	12.16	11.68	11.75	10,822,700	+0.01(+0.08%)
May 26, 2009	11.10	11.83	10.97	11.75	10,485,984	+0.43(+3.83%)
May 22, 2009	11.45	11.64	11.28	11.31	8,997,557	-0.04(-0.36%)
May 21, 2009	11.52	11.62	11.21	11.35	9,909,236	-0.27(-2.32%)
May 20, 2009	11.79	11.99	11.58	11.62	9,253,835	-0.07(-0.58%)
May 19, 2009	11.72	11.82	11.53	11.69	12,665,079	-0.34(-2.84%)
May 18, 2009	12.14	12.51	11.89	12.03	20,454,798	+0.29(+2.45%)
May 15, 2009	11.34	11.85	11.31	11.75	11,159,191	+0.37(+3.25%)
May 14, 2009	11.20	11.44	11.17	11.38	7,985,509	+0.15(+1.38%)
May 13, 2009	11.31	11.83	11.17	11.22	9,801,067	-0.43(-3.68%)
May 12, 2009	11.75	11.82	11.43	11.65	7,858,967	+0.02(+0.20%)
May 11, 2009	11.36	11.78	11.22	11.63	8,019,866	+0.14(+1.23%)
May 08, 2009	11.74	11.80	11.38	11.49	11,048,321	-0.05(-0.43%)
May 07, 2009	12.01	12.11	11.40	11.54	15,806,108	-0.45(-3.77%)
May 06, 2009	12.37	12.48	11.77	11.99	16,217,012	-0.29(-2.34%)
May 05, 2009	12.27	12.54	11.91	12.27	30,246,254	+0.47(+3.94%)
May 04, 2009	11.81	11.89	11.48	11.81	21,013,986	+0.42(+3.72%)
May 01, 2009	11.18	11.45	11.06	11.38	11,950,470	+0.08(+0.73%)
Apr 30, 2009	11.28	11.46	11.18	11.30	11,748,336	+0.16(+1.47%)
Apr 29, 2009	10.73	11.27	10.70	11.14	15,542,270	+0.48(+4.49%)
Apr 28, 2009	10.33	10.74	10.27	10.66	9,334,915	+0.18(+1.74%)
Apr 27, 2009	10.33	10.58	10.27	10.48	7,173,011	-0.01(-0.13%)
Apr 24, 2009	10.35	10.56	10.22	10.49	12,562,679	+0.14(+1.32%)
Apr 23, 2009	10.22	10.58	10.17	10.35	9,744,065	-0.11(-1.05%)
Apr 22, 2009	10.19	10.71	10.08	10.46	11,972,415	+0.14(+1.32%)
Apr 21, 2009	10.15	10.47	10.13	10.33	12,723,156	+0.05(+0.53%)
Apr 20, 2009	10.66	10.66	10.20	10.27	14,017,536	-0.39(-3.64%)
Apr 17, 2009	10.66	10.73	10.49	10.66	9,058,887	+0.00(+0.04%)
Apr 16, 2009	10.48	10.76	10.37	10.66	10,536,780	+0.41(+3.96%)
Apr 15, 2009	10.31	10.31	10.03	10.25	20,813,270	-0.28(-2.68%)
Apr 14, 2009	10.66	10.71	10.37	10.53	10,995,915	-0.19(-1.79%)
Apr 13, 2009	10.73	10.83	10.53	10.72	8,693,102	-0.05(-0.42%)
Apr 09, 2009	10.32	10.86	10.29	10.77	10,428,015	+0.44(+4.28%)
Apr 08, 2009	10.24	10.36	10.05	10.33	7,157,759	+0.16(+1.62%)
Apr 07, 2009	10.26	10.45	10.04	10.16	11,407,427	-0.37(-3.51%)
Apr 06, 2009	10.39	10.57	10.13	10.53	12,992,673	+0.15(+1.49%)
Apr 03, 2009	10.04	10.43	9.999	10.38	11,695,703	+0.27(+2.66%)
Apr 02, 2009	9.803	10.39	9.803	10.11	15,076,164	+0.42(+4.33%)
Apr 01, 2009	9.461	9.716	9.278	9.689	14,759,256	+0.21(+2.21%)
Mar 31, 2009	9.265	9.698	9.201	9.479	14,326,140	+0.32(+3.54%)
Mar 30, 2009	9.028	9.235	8.854	9.155	11,461,730	-0.78(-7.85%)
Mar 26, 2009	9.575	9.949	9.429	9.935	12,243,542	+0.47(+4.91%)
Mar 25, 2009	9.452	9.579	9.233	9.470	18,380,722	+0.19(+2.01%)
Mar 24, 2009	9.666	9.753	9.251	9.283	16,997,972	-0.52(-5.30%)
Mar 23, 2009	9.625	9.821	9.465	9.803	16,004,610	+0.44(+4.72%)
Mar 20, 2009	9.894	9.985	9.306	9.361	15,084,470	-0.48(-4.91%)
Mar 19, 2009	10.09	10.09	9.803	9.844	12,873,068	-0.10(-1.05%)
Mar 18, 2009	9.894	10.11	9.666	9.949	16,030,639	+0.02(+0.23%)
Mar 17, 2009	9.506	9.931	9.456	9.926	10,789,930	+0.45(+4.71%)
Mar 16, 2009	9.684	9.780	9.470	9.479	10,618,546	-0.08(-0.86%)
Mar 13, 2009	9.397	9.666	9.356	9.561	12,796,691	+0.08(+0.82%)
Mar 12, 2009	8.964	9.547	8.905	9.484	14,573,556	+0.52(+5.85%)
Mar 11, 2009	8.854	9.114	8.740	8.959	13,981,836	+0.25(+2.83%)
Mar 10, 2009	8.394	8.759	8.234	8.713	18,367,144	+0.48(+5.81%)
Mar 09, 2009	8.307	8.487	7.979	8.234	11,505,340	-0.10(-1.26%)
Mar 06, 2009	8.391	8.563	8.125	8.339	13,720,022	-0.06(-0.76%)
Mar 05, 2009	8.389	8.558	8.378	8.403	17,942,092	-0.20(-2.28%)
Mar 04, 2009	8.335	8.754	8.212	8.599	15,190,636	+0.67(+8.52%)
Mar 02, 2009	8.020	8.353	7.870	7.924	18,272,916	-0.47(-5.54%)
Feb 27, 2009	8.344	8.622	8.312	8.389	16,166,978	-0.06(-0.76%)
Feb 26, 2009	8.763	8.792	8.389	8.453	13,124,783	-0.21(-2.42%)
Feb 25, 2009	8.567	8.845	8.421	8.663	13,471,304	-0.00(-0.05%)
Feb 24, 2009	8.663	8.699	8.389	8.668	15,223,572	+0.19(+2.20%)
Feb 23, 2009	9.114	9.114	8.453	8.481	11,149,881	-0.36(-4.12%)
Feb 20, 2009	8.968	9.078	8.759	8.845	18,734,492	-0.14(-1.52%)
Feb 19, 2009	9.315	9.315	8.937	8.982	11,873,408	-0.10(-1.15%)
Feb 18, 2009	9.087	9.196	8.868	9.087	13,644,805	+0.08(+0.91%)
Feb 17, 2009	9.064	9.265	8.125	9.005	15,646,497	-0.65(-6.71%)
Feb 13, 2009	9.835	10.01	9.538	9.652	30,232,984	+0.19(+1.97%)
Feb 12, 2009	9.206	9.584	8.699	9.465	31,283,246	+0.42(+4.69%)
Feb 11, 2009	9.092	9.114	8.827	9.041	18,312,160	+0.24(+2.69%)
Feb 10, 2009	9.206	9.297	8.804	8.804	20,361,908	-0.47(-5.11%)
Feb 09, 2009	9.165	9.392	9.110	9.278	7,926,114	+0.08(+0.89%)
Feb 06, 2009	8.978	9.233	8.873	9.196	13,127,621	+0.23(+2.59%)
Feb 05, 2009	8.663	9.046	8.503	8.964	20,735,078	+0.18(+2.08%)
Feb 04, 2009	8.896	9.119	8.736	8.782	12,454,745	-0.13(-1.48%)
Feb 03, 2009	8.681	8.937	8.385	8.914	10,664,385	+0.39(+4.55%)
Feb 02, 2009	8.544	8.709	8.389	8.526	12,732,256	-0.01(-0.16%)
Jan 30, 2009	8.918	9.055	8.494	8.540	13,053,454	-0.37(-4.19%)
Jan 29, 2009	9.082	9.169	8.841	8.914	10,392,850	-0.34(-3.65%)
Jan 28, 2009	8.968	9.402	8.864	9.251	14,038,196	+0.56(+6.45%)
Jan 27, 2009	9.023	9.023	8.599	8.690	13,228,624	-0.16(-1.85%)
Jan 26, 2009	8.636	9.105	8.617	8.854	13,402,355	+0.22(+2.53%)
Jan 23, 2009	8.417	8.841	8.321	8.636	16,616,419	+0.22(+2.60%)
Jan 22, 2009	8.567	8.631	8.367	8.417	19,518,308	-0.41(-4.65%)
Jan 21, 2009	8.927	8.978	8.526	8.827	16,665,697	+0.12(+1.36%)
Jan 20, 2009	9.356	9.388	8.704	8.709	12,444,432	-0.57(-6.19%)
Jan 16, 2009	9.306	9.497	8.968	9.283	12,542,753	+0.11(+1.24%)
Jan 15, 2009	9.069	9.333	8.658	9.169	20,234,956	+0.19(+2.13%)
Jan 14, 2009	9.274	9.415	8.850	8.978	22,130,042	-0.63(-6.59%)
Jan 13, 2009	9.128	9.871	9.009	9.611	22,673,446	+0.62(+6.95%)
Jan 12, 2009	9.313	9.313	8.877	8.987	10,377,412	-0.17(-1.84%)
Jan 09, 2009	9.465	9.534	9.023	9.155	11,072,354	-0.26(-2.71%)
Jan 08, 2009	9.041	9.434	8.964	9.411	14,459,575	+0.38(+4.24%)
Jan 07, 2009	8.385	9.306	8.266	9.028	24,805,498	+0.16(+1.85%)
Jan 06, 2009	8.699	8.982	8.668	8.864	8,107,966	+0.19(+2.15%)
Jan 05, 2009	8.645	8.713	8.513	8.677	8,259,868	-0.04(-0.47%)
Jan 02, 2009	8.107	8.777	8.107	8.718	10,597,212	+0.48(+5.87%)
Dec 31, 2008	8.116	8.298	7.972	8.234	6,286,544	+0.17(+2.09%)
Dec 30, 2008	7.943	8.066	7.824	8.066	7,282,467	+0.16(+2.08%)
Dec 29, 2008	7.897	8.020	7.715	7.902	6,476,211	-0.13(-1.65%)
Dec 26, 2008	7.965	8.052	7.815	8.034	4,773,223	+0.09(+1.09%)
Dec 24, 2008	7.965	7.979	7.806	7.947	3,147,944	+0.03(+0.35%)
Dec 23, 2008	7.988	8.084	7.815	7.920	6,893,859	+0.02(+0.29%)
Dec 22, 2008	8.006	8.225	7.747	7.897	9,875,440	-0.31(-3.78%)
Dec 19, 2008	8.032	8.266	7.806	8.207	11,019,418	+0.40(+5.14%)
Dec 18, 2008	7.961	8.135	7.728	7.806	9,109,371	-0.19(-2.39%)
Dec 17, 2008	7.751	8.234	7.683	7.997	14,014,022	+0.15(+1.86%)
Dec 16, 2008	8.057	8.093	7.546	7.851	19,714,102	-0.07(-0.86%)
Dec 15, 2008	8.266	8.321	7.769	7.920	9,473,215	-0.35(-4.19%)
Dec 12, 2008	8.029	8.426	7.879	8.266	9,147,957	+0.06(+0.78%)
Dec 11, 2008	8.513	8.576	8.148	8.202	9,966,975	-0.39(-4.51%)
Dec 10, 2008	8.412	8.654	8.335	8.590	9,102,798	+0.29(+3.46%)
Dec 09, 2008	8.271	8.750	8.216	8.303	13,170,937	-0.14(-1.67%)
Dec 08, 2008	8.107	8.453	8.075	8.444	12,128,076	+0.33(+4.10%)
Dec 05, 2008	7.175	8.294	7.017	8.111	16,494,232	+0.87(+11.96%)
Dec 04, 2008	8.558	8.558	7.063	7.245	18,957,512	-1.31(-15.34%)
Dec 03, 2008	8.216	8.572	7.922	8.558	11,729,114	+0.34(+4.10%)
Dec 02, 2008	8.166	8.257	7.842	8.221	10,711,000	+0.22(+2.79%)
Dec 01, 2008	8.508	8.581	7.994	7.997	10,965,243	-0.76(-8.65%)
Nov 28, 2008	8.453	8.754	8.426	8.754	4,754,605	+0.18(+2.07%)
Nov 26, 2008	7.810	8.759	7.810	8.576	12,374,516	+0.49(+6.09%)
Nov 25, 2008	8.034	8.202	7.842	8.084	18,003,686	+0.06(+0.80%)
Nov 24, 2008	7.309	8.079	7.208	8.020	13,369,130	+0.92(+12.90%)
Nov 21, 2008	6.839	7.104	6.556	7.104	19,654,684	+0.41(+6.13%)
Nov 20, 2008	7.136	7.295	6.670	6.693	18,709,214	-0.46(-6.38%)
Nov 19, 2008	7.669	7.806	7.140	7.149	11,227,897	-0.45(-5.88%)
Nov 18, 2008	7.646	7.920	7.377	7.596	10,250,954	-0.12(-1.54%)
Nov 17, 2008	7.514	7.943	7.427	7.715	7,154,513	+0.02(+0.30%)
Nov 14, 2008	7.993	8.207	7.669	7.692	6,885,137	-0.52(-6.38%)
Nov 13, 2008	7.628	8.221	7.186	8.216	19,517,030	+0.61(+7.97%)
Nov 12, 2008	8.052	8.175	7.578	7.610	12,751,280	-0.64(-7.74%)
Nov 11, 2008	8.490	8.585	8.070	8.248	8,512,942	-0.36(-4.18%)
Nov 10, 2008	9.119	9.237	8.467	8.608	7,404,023	-0.25(-2.78%)
Nov 07, 2008	8.677	8.932	8.614	8.854	7,625,234	+0.36(+4.30%)
Nov 06, 2008	8.950	9.174	8.376	8.490	11,547,672	-0.71(-7.68%)
Nov 05, 2008	9.055	9.630	8.968	9.196	9,085,642	-0.38(-3.95%)
Nov 04, 2008	9.370	9.575	9.051	9.575	8,623,096	+0.48(+5.32%)
Nov 03, 2008	9.155	9.251	8.718	9.092	9,628,926	+0.34(+3.85%)
Oct 31, 2008	8.663	9.028	8.449	8.754	9,964,937	+0.07(+0.79%)
Oct 30, 2008	8.494	8.800	8.253	8.686	14,092,442	+0.50(+6.13%)
Oct 29, 2008	8.335	8.608	8.052	8.184	10,191,423	-0.12(-1.48%)
Oct 28, 2008	7.573	8.321	7.222	8.307	14,349,536	+0.98(+13.38%)
Oct 27, 2008	7.468	7.833	7.304	7.327	10,652,041	-0.26(-3.48%)
Oct 24, 2008	7.715	7.879	7.341	7.591	10,934,831	-0.46(-5.72%)
Oct 23, 2008	8.111	8.435	7.487	8.052	11,836,039	-0.13(-1.56%)
Oct 22, 2008	8.389	8.699	7.897	8.180	8,621,370	-0.54(-6.17%)
Oct 21, 2008	8.932	9.256	8.718	8.718	9,785,291	-0.43(-4.69%)
Oct 20, 2008	8.763	9.183	8.722	9.146	9,214,965	+0.65(+7.62%)
Oct 17, 2008	8.029	9.096	7.345	8.499	13,692,879	+0.21(+2.47%)
Oct 16, 2008	8.198	8.408	7.500	8.294	16,832,770	+0.13(+1.56%)
Oct 15, 2008	8.896	9.110	8.139	8.166	14,559,857	-0.95(-10.41%)
Oct 14, 2008	9.712	9.962	9.046	9.114	22,925,900	-0.29(-3.06%)
Oct 13, 2008	8.421	9.420	8.321	9.402	17,282,970	+1.49(+18.78%)
Oct 10, 2008	7.240	8.006	7.126	7.915	31,319,728	+0.55(+7.49%)
Oct 09, 2008	7.605	7.979	7.318	7.364	15,363,696	-0.21(-2.83%)
Oct 08, 2008	7.560	7.952	7.053	7.578	36,644,196	-0.10(-1.37%)
Oct 07, 2008	8.531	8.654	7.683	7.683	17,172,394	-0.62(-7.52%)
Oct 06, 2008	8.485	8.513	7.683	8.307	21,678,400	-0.47(-5.40%)
Oct 03, 2008	9.516	9.643	8.704	8.782	22,584,196	-0.57(-6.14%)
Oct 02, 2008	9.889	10.23	9.355	9.356	9,590,463	-0.72(-7.19%)
Oct 01, 2008	10.18	10.35	9.871	10.08	9,923,908	-0.33(-3.15%)
Sep 30, 2008	9.775	10.48	9.429	10.41	14,812,404	+0.81(+8.40%)
Sep 29, 2008	10.77	11.01	9.506	9.602	18,806,164	-1.67(-14.84%)
Sep 26, 2008	10.87	11.29	10.81	11.28	8,329,183	+0.00(+0.00%)
Sep 25, 2008	11.15	11.41	10.95	11.28	7,426,716	+0.32(+2.96%)
Sep 24, 2008	10.85	11.18	10.56	10.95	9,500,441	-0.35(-3.11%)
Sep 23, 2008	11.62	11.88	11.26	11.30	10,740,973	-0.23(-2.02%)
Sep 22, 2008	12.10	12.22	11.43	11.54	11,109,148	-0.58(-4.78%)
Sep 19, 2008	11.87	12.38	11.40	12.11	25,260,856	+1.12(+10.16%)
Sep 18, 2008	11.26	11.39	10.49	11.00	21,583,306	-0.16(-1.43%)
Sep 17, 2008	11.51	11.87	11.13	11.16	13,296,536	-0.64(-5.45%)
Sep 16, 2008	11.10	11.96	11.06	11.80	17,512,342	+0.45(+3.98%)
Sep 15, 2008	11.82	11.85	11.08	11.35	19,234,586	-0.91(-7.40%)
Sep 12, 2008	12.20	12.28	11.98	12.26	15,111,085	-0.09(-0.70%)
Sep 11, 2008	12.43	12.62	12.17	12.34	15,778,736	-0.34(-2.70%)
Sep 10, 2008	12.86	12.93	12.59	12.68	10,085,805	-0.02(-0.18%)
Sep 09, 2008	13.27	13.31	12.68	12.71	12,073,548	-0.49(-3.73%)
Sep 08, 2008	13.06	13.51	12.91	13.20	16,635,213	+0.55(+4.32%)
Sep 05, 2008	12.81	12.81	12.41	12.65	10,985,662	-0.15(-1.18%)
Sep 04, 2008	13.32	13.47	12.74	12.80	12,040,524	-0.67(-4.94%)
Sep 03, 2008	13.30	13.54	13.20	13.47	11,008,263	+0.15(+1.10%)
Sep 02, 2008	13.68	13.82	13.30	13.32	10,395,857	-0.05(-0.34%)
Aug 29, 2008	13.48	13.56	13.13	13.37	6,431,056	-0.17(-1.28%)
Aug 28, 2008	13.50	13.68	13.48	13.54	6,958,049	-0.03(-0.20%)
Aug 27, 2008	13.32	13.64	13.20	13.57	6,438,123	+0.33(+2.48%)
Aug 26, 2008	13.18	13.33	12.98	13.24	7,497,821	+0.07(+0.52%)
Aug 25, 2008	13.70	13.77	13.08	13.17	10,201,009	-0.65(-4.68%)
Aug 22, 2008	13.67	13.87	13.56	13.82	5,053,397	+0.18(+1.34%)
Aug 21, 2008	13.51	13.65	13.35	13.64	7,458,784	-0.00(-0.03%)
Aug 20, 2008	13.65	13.76	13.34	13.64	7,253,189	+0.08(+0.61%)
Aug 19, 2008	13.79	13.84	13.41	13.56	9,056,672	-0.28(-2.04%)
Aug 18, 2008	14.11	14.15	13.66	13.84	7,546,400	-0.19(-1.33%)
Aug 15, 2008	14.23	14.35	13.92	14.03	6,878,820	-0.13(-0.93%)
Aug 14, 2008	13.74	14.21	13.63	14.16	7,688,484	+0.32(+2.34%)
Aug 13, 2008	14.00	14.22	13.74	13.84	10,356,699	-0.24(-1.72%)
Aug 12, 2008	14.10	14.20	13.92	14.08	7,802,915	-0.19(-1.31%)
Aug 11, 2008	13.86	14.45	13.82	14.27	13,246,133	+0.24(+1.72%)
Aug 08, 2008	13.61	14.18	13.41	14.02	13,489,532	+0.50(+3.71%)
Aug 07, 2008	13.74	13.77	13.47	13.52	12,069,201	-0.29(-2.08%)
Aug 06, 2008	13.50	13.85	13.35	13.81	10,464,525	+0.29(+2.16%)
Aug 05, 2008	13.33	13.54	13.13	13.52	12,412,314	+0.36(+2.74%)
Aug 04, 2008	13.33	13.41	13.04	13.16	10,829,424	-0.23(-1.70%)