Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.98	26.10	25.64	25.67	5,935,950	-0.24(-0.94%)
Jul 30, 2012	26.45	26.71	25.84	25.91	4,416,562	-0.55(-2.08%)
Jul 27, 2012	26.05	26.66	25.86	26.47	6,156,479	+0.71(+2.76%)
Jul 26, 2012	25.87	26.18	25.57	25.76	4,798,372	+0.39(+1.53%)
Jul 25, 2012	25.13	25.62	25.13	25.37	4,409,404	+0.20(+0.81%)
Jul 24, 2012	25.58	25.66	24.95	25.16	4,209,256	-0.38(-1.49%)
Jul 23, 2012	25.44	25.66	25.10	25.54	4,339,821	-0.38(-1.45%)
Jul 20, 2012	26.66	26.66	25.89	25.92	5,667,929	-0.74(-2.78%)
Jul 19, 2012	27.02	27.15	26.61	26.66	3,822,494	-0.16(-0.59%)
Jul 18, 2012	26.28	26.94	26.18	26.82	3,363,632	+0.51(+1.94%)
Jul 17, 2012	26.56	26.60	25.95	26.31	4,554,066	-0.04(-0.14%)
Jul 16, 2012	25.90	26.38	25.73	26.34	6,937,904	+0.45(+1.75%)
Jul 13, 2012	25.04	25.94	24.99	25.89	6,272,210	+0.86(+3.45%)
Jul 12, 2012	24.67	25.12	24.38	25.03	14,156,266	-0.53(-2.07%)
Jul 11, 2012	25.50	25.98	25.29	25.56	4,582,559	+0.15(+0.59%)
Jul 10, 2012	26.05	26.36	25.31	25.41	5,849,790	-0.53(-2.04%)
Jul 09, 2012	26.06	26.24	25.71	25.94	4,106,838	-0.14(-0.52%)
Jul 06, 2012	26.90	26.93	25.65	26.07	6,645,554	-1.16(-4.25%)
Jul 05, 2012	26.87	27.38	26.83	27.23	3,005,055	+0.21(+0.79%)
Jul 03, 2012	26.87	27.23	26.73	27.02	1,577,973	+0.16(+0.61%)
Jul 02, 2012	27.27	27.37	26.69	26.85	4,783,924	-0.28(-1.02%)
Jun 29, 2012	26.31	27.13	26.25	27.13	5,846,647	+1.72(+6.76%)
Jun 28, 2012	25.90	25.95	24.98	25.41	8,349,497	-0.64(-2.45%)
Jun 27, 2012	25.90	26.44	25.84	26.05	4,721,332	+0.30(+1.18%)
Jun 26, 2012	25.24	25.81	25.18	25.75	8,216,632	-0.43(-1.66%)
Jun 25, 2012	26.14	26.39	26.00	26.18	5,597,020	-0.26(-0.97%)
Jun 22, 2012	26.31	26.50	26.16	26.44	4,451,613	+0.23(+0.87%)
Jun 21, 2012	27.33	27.46	26.19	26.21	5,599,362	-1.08(-3.95%)
Jun 20, 2012	27.35	27.47	26.92	27.29	4,298,125	-0.02(-0.07%)
Jun 19, 2012	27.31	27.53	27.19	27.31	3,962,638	+0.21(+0.77%)
Jun 18, 2012	27.25	27.36	27.00	27.10	5,123,050	-0.26(-0.94%)
Jun 15, 2012	26.79	27.41	26.64	27.36	7,679,648	+0.64(+2.39%)
Jun 14, 2012	26.46	26.84	26.15	26.72	5,855,155	+0.22(+0.82%)
Jun 13, 2012	26.37	26.73	26.28	26.50	6,408,218	-0.01(-0.03%)
Jun 12, 2012	26.24	26.66	26.17	26.51	5,001,329	+0.26(+0.98%)
Jun 11, 2012	26.74	26.94	26.20	26.25	6,179,847	-0.36(-1.34%)
Jun 08, 2012	26.68	26.82	26.38	26.61	7,214,187	-0.22(-0.81%)
Jun 07, 2012	27.54	27.54	26.75	26.83	5,245,504	-0.35(-1.30%)
Jun 06, 2012	26.74	27.46	26.56	27.18	5,803,254	+0.79(+3.00%)
Jun 05, 2012	26.03	26.54	25.90	26.39	5,115,255	+0.19(+0.74%)
Jun 04, 2012	25.90	26.23	25.76	26.19	4,784,592	+0.47(+1.81%)
Jun 01, 2012	25.71	25.89	25.48	25.73	7,536,415	-0.61(-2.32%)
May 31, 2012	26.64	26.64	25.77	26.34	7,739,878	-0.28(-1.04%)
May 30, 2012	27.36	27.36	26.28	26.61	10,456,599	-0.97(-3.51%)
May 29, 2012	27.22	27.84	27.22	27.58	4,625,523	+0.45(+1.67%)
May 25, 2012	27.18	27.30	26.99	27.13	4,882,112	-0.05(-0.18%)
May 24, 2012	27.83	27.94	26.82	27.18	9,040,815	-0.52(-1.89%)
May 23, 2012	27.28	27.84	27.04	27.70	6,090,794	+0.15(+0.56%)
May 22, 2012	27.63	27.85	27.36	27.55	5,433,902	-0.07(-0.25%)
May 21, 2012	27.10	27.83	26.86	27.62	7,514,803	+0.66(+2.43%)
May 18, 2012	27.04	27.29	26.85	26.96	11,521,925	+0.08(+0.30%)
May 17, 2012	27.29	27.39	26.85	26.88	8,282,633	-0.42(-1.52%)
May 16, 2012	27.64	27.81	27.27	27.30	7,735,773	-0.38(-1.36%)
May 15, 2012	27.23	28.05	27.23	27.67	9,771,630	+0.52(+1.93%)
May 14, 2012	27.35	27.53	27.12	27.15	7,345,582	-0.57(-2.04%)
May 11, 2012	27.54	27.86	27.36	27.71	9,645,257	+0.11(+0.39%)
May 10, 2012	27.55	27.66	27.13	27.61	11,772,225	+0.21(+0.76%)
May 09, 2012	26.71	27.48	26.49	27.40	11,559,960	+0.13(+0.48%)
May 08, 2012	25.97	27.36	25.85	27.27	31,965,398	+1.81(+7.10%)
May 07, 2012	27.58	27.70	25.19	25.46	84,183,768	-6.04(-19.18%)
May 04, 2012	31.88	31.96	31.44	31.50	7,338,396	-0.65(-2.01%)
May 03, 2012	32.92	32.92	32.09	32.14	5,402,801	-0.79(-2.40%)
May 02, 2012	32.89	33.08	32.69	32.94	3,797,723	-0.24(-0.74%)
May 01, 2012	33.15	33.54	32.95	33.18	2,979,575	+0.02(+0.07%)
Apr 30, 2012	33.40	33.46	32.95	33.16	3,493,970	-0.29(-0.88%)
Apr 27, 2012	33.42	33.74	32.95	33.45	2,670,053	+0.26(+0.79%)
Apr 26, 2012	32.58	33.38	32.45	33.19	4,358,547	+0.58(+1.79%)
Apr 25, 2012	32.65	33.00	32.41	32.61	5,563,258	-0.13(-0.39%)
Apr 24, 2012	32.62	33.12	32.50	32.73	5,345,781	+0.28(+0.86%)
Apr 23, 2012	32.06	32.61	31.64	32.45	7,846,740	+0.07(+0.22%)
Apr 20, 2012	32.65	32.79	32.37	32.38	5,453,023	-0.13(-0.40%)
Apr 19, 2012	32.79	33.07	32.36	32.51	5,705,503	-0.35(-1.06%)
Apr 18, 2012	33.33	33.45	32.76	32.86	4,825,444	-0.71(-2.13%)
Apr 17, 2012	33.09	33.74	33.02	33.57	4,371,878	+0.70(+2.13%)
Apr 16, 2012	33.50	33.65	32.75	32.87	6,008,469	-0.50(-1.49%)
Apr 13, 2012	33.41	34.04	33.10	33.37	13,443,495	-1.34(-3.86%)
Apr 12, 2012	34.26	34.75	34.18	34.71	3,681,492	+0.63(+1.84%)
Apr 11, 2012	34.03	34.56	33.91	34.08	4,098,910	+0.25(+0.74%)
Apr 10, 2012	34.24	34.34	33.75	33.83	5,280,365	-0.49(-1.44%)
Apr 09, 2012	34.40	34.44	34.07	34.32	3,560,162	-0.62(-1.79%)
Apr 05, 2012	34.39	34.96	34.27	34.95	3,418,430	+0.46(+1.32%)
Apr 04, 2012	34.16	34.59	34.08	34.49	3,701,754	-0.01(-0.04%)
Apr 03, 2012	34.67	34.78	34.27	34.51	3,786,895	-0.32(-0.91%)
Apr 02, 2012	34.69	35.20	34.41	34.82	4,314,605	+0.03(+0.08%)
Mar 30, 2012	34.79	34.96	34.36	34.79	4,007,424	+0.29(+0.85%)
Mar 29, 2012	34.36	34.53	34.10	34.50	3,509,782	-0.05(-0.13%)
Mar 28, 2012	34.92	34.92	34.39	34.55	3,487,441	-0.46(-1.30%)
Mar 27, 2012	35.24	35.27	34.97	35.00	3,160,211	-0.12(-0.33%)
Mar 26, 2012	34.71	35.13	34.49	35.12	3,196,987	+0.58(+1.69%)
Mar 23, 2012	34.60	34.81	34.24	34.54	4,137,807	+0.00(+0.01%)
Mar 22, 2012	34.55	34.61	34.25	34.53	4,432,225	-0.26(-0.74%)
Mar 21, 2012	34.24	34.83	34.14	34.79	4,216,724	+0.53(+1.54%)
Mar 20, 2012	34.20	34.30	33.91	34.26	3,361,765	-0.19(-0.55%)
Mar 19, 2012	34.66	34.77	34.34	34.45	2,740,276	-0.33(-0.94%)
Mar 16, 2012	34.63	34.83	34.59	34.78	7,546,849	+0.29(+0.85%)
Mar 15, 2012	33.96	34.52	33.94	34.48	4,407,119	+0.43(+1.26%)
Mar 14, 2012	34.14	34.32	33.90	34.05	4,996,001	-0.14(-0.42%)
Mar 13, 2012	33.01	34.20	32.99	34.20	7,705,577	+1.28(+3.89%)
Mar 12, 2012	32.77	33.00	32.55	32.92	2,531,523	+0.05(+0.14%)
Mar 09, 2012	32.94	33.00	32.75	32.87	3,830,730	-0.07(-0.22%)
Mar 08, 2012	32.33	33.02	32.30	32.95	4,185,287	+0.80(+2.49%)
Mar 07, 2012	31.93	32.23	31.73	32.14	2,698,482	+0.32(+0.99%)
Mar 06, 2012	32.00	32.27	31.72	31.83	4,566,114	-0.47(-1.47%)
Mar 05, 2012	32.10	32.38	32.08	32.30	4,181,193	+0.05(+0.14%)
Mar 02, 2012	32.33	32.39	32.02	32.26	3,196,695	-0.01(-0.04%)
Mar 01, 2012	32.31	32.39	32.11	32.27	3,508,440	+0.19(+0.59%)
Feb 29, 2012	32.41	32.47	32.07	32.08	3,793,974	-0.27(-0.84%)
Feb 28, 2012	32.76	32.76	32.21	32.35	3,276,766	-0.20(-0.63%)
Feb 27, 2012	32.37	32.73	32.21	32.56	3,172,432	-0.08(-0.25%)
Feb 24, 2012	32.11	32.70	32.10	32.64	5,104,378	+0.71(+2.24%)
Feb 23, 2012	32.10	32.14	31.74	31.92	4,792,115	-0.24(-0.76%)
Feb 22, 2012	31.86	32.28	31.85	32.17	3,225,498	+0.24(+0.75%)
Feb 21, 2012	32.24	32.36	31.88	31.93	4,014,017	-0.21(-0.66%)
Feb 17, 2012	32.55	32.70	31.96	32.14	5,507,989	-0.40(-1.22%)
Feb 16, 2012	31.92	32.58	31.92	32.54	3,872,621	+0.56(+1.75%)
Feb 15, 2012	32.11	32.36	31.69	31.98	6,572,796	-0.01(-0.04%)
Feb 14, 2012	31.81	32.00	31.56	31.99	3,745,477	+0.04(+0.13%)
Feb 13, 2012	31.82	32.07	31.66	31.95	3,950,174	+0.26(+0.81%)
Feb 10, 2012	31.79	31.85	31.47	31.69	5,952,956	-0.27(-0.85%)
Feb 09, 2012	32.10	32.42	31.79	31.96	5,787,326	-0.03(-0.10%)
Feb 08, 2012	31.54	32.86	31.49	31.99	14,371,495	-0.57(-1.75%)
Feb 07, 2012	32.81	33.05	32.09	32.56	7,317,212	-0.16(-0.50%)
Feb 06, 2012	32.90	33.05	32.58	32.72	5,436,430	-0.44(-1.34%)
Feb 03, 2012	33.28	33.55	33.11	33.17	3,674,882	+0.33(+1.01%)
Feb 02, 2012	33.09	33.31	32.75	32.83	3,211,034	-0.16(-0.49%)
Feb 01, 2012	32.86	33.18	32.62	33.00	5,207,950	+0.55(+1.71%)
Jan 31, 2012	32.24	32.53	32.10	32.44	3,092,170	+0.34(+1.07%)
Jan 30, 2012	31.90	32.19	31.81	32.10	2,182,736	-0.15(-0.48%)
Jan 27, 2012	32.14	32.41	32.00	32.25	2,458,858	+0.05(+0.14%)
Jan 26, 2012	32.55	32.77	32.04	32.21	3,071,160	-0.24(-0.75%)
Jan 25, 2012	32.26	32.53	31.81	32.45	3,675,578	+0.27(+0.83%)
Jan 24, 2012	31.81	32.24	31.66	32.19	3,286,132	+0.26(+0.81%)
Jan 23, 2012	31.81	32.06	31.65	31.93	5,705,561	+0.20(+0.63%)
Jan 20, 2012	31.58	31.99	31.52	31.73	5,193,349	+0.16(+0.50%)
Jan 19, 2012	31.56	32.05	31.47	31.57	4,490,727	+0.21(+0.68%)
Jan 18, 2012	30.81	31.36	30.63	31.36	4,375,100	+0.42(+1.34%)
Jan 17, 2012	31.48	31.62	30.84	30.94	4,392,045	+0.04(+0.13%)
Jan 13, 2012	31.18	31.22	30.57	30.90	4,868,452	-0.35(-1.11%)
Jan 12, 2012	30.54	31.34	30.41	31.25	10,121,487	-0.53(-1.66%)
Jan 11, 2012	31.52	31.98	31.36	31.78	6,764,356	+0.24(+0.75%)
Jan 10, 2012	30.51	31.73	30.48	31.54	10,060,019	+1.41(+4.68%)
Jan 09, 2012	30.13	30.30	29.86	30.13	4,732,954	+0.10(+0.35%)
Jan 06, 2012	30.41	30.55	29.94	30.03	4,528,394	-0.40(-1.31%)
Jan 05, 2012	29.66	30.54	29.37	30.43	7,554,972	+0.60(+2.01%)
Jan 04, 2012	29.66	29.90	29.35	29.83	4,157,180	+0.75(+2.57%)
Dec 30, 2011	28.97	29.23	28.70	29.08	3,534,826	+0.29(+1.02%)
Dec 29, 2011	28.69	28.80	28.47	28.79	3,043,763	+0.22(+0.78%)
Dec 28, 2011	28.97	29.20	28.48	28.56	3,433,665	-0.46(-1.59%)
Dec 27, 2011	29.11	29.34	28.95	29.02	2,324,311	-0.17(-0.57%)
Dec 23, 2011	29.24	29.29	29.00	29.19	2,553,411	+0.49(+1.70%)
Dec 21, 2011	30.03	30.13	28.26	28.70	11,428,700	-1.88(-6.14%)
Dec 20, 2011	29.59	30.66	29.48	30.58	5,122,787	+1.57(+5.42%)
Dec 19, 2011	29.81	30.12	28.92	29.01	4,070,604	-0.61(-2.05%)
Dec 16, 2011	29.55	30.32	29.49	29.61	9,879,341	-0.02(-0.08%)
Dec 15, 2011	29.80	30.15	29.57	29.64	5,079,976	+0.21(+0.71%)
Dec 14, 2011	29.96	30.08	29.31	29.43	4,644,616	-0.83(-2.73%)
Dec 13, 2011	30.63	31.06	30.03	30.25	3,852,160	-0.24(-0.79%)
Dec 12, 2011	30.95	30.97	30.30	30.49	4,404,091	-0.88(-2.80%)
Dec 09, 2011	30.64	31.51	30.54	31.37	4,369,405	+0.92(+3.03%)
Dec 08, 2011	31.23	31.27	30.35	30.45	6,028,474	-1.10(-3.48%)
Dec 07, 2011	31.39	31.70	30.64	31.55	5,189,612	-0.05(-0.17%)
Dec 06, 2011	31.82	31.93	31.33	31.60	4,652,628	-0.03(-0.10%)
Dec 05, 2011	31.54	32.03	31.04	31.63	7,931,469	+0.66(+2.13%)
Dec 02, 2011	30.82	31.35	30.66	30.97	5,713,396	+0.41(+1.35%)
Dec 01, 2011	30.33	30.68	30.09	30.56	5,011,272	+0.11(+0.36%)
Nov 30, 2011	30.16	30.62	30.11	30.45	7,991,007	+1.16(+3.97%)
Nov 29, 2011	29.59	30.04	29.04	29.29	5,516,782	+0.04(+0.14%)
Nov 28, 2011	28.48	29.39	28.48	29.25	5,572,925	+1.00(+3.54%)
Nov 25, 2011	27.82	28.64	27.82	28.25	2,388,115	+0.24(+0.86%)
Nov 23, 2011	29.14	29.16	28.00	28.01	6,932,715	-1.46(-4.94%)
Nov 22, 2011	29.04	29.68	28.96	29.47	5,436,364	+0.21(+0.71%)
Nov 21, 2011	29.39	29.49	28.80	29.26	4,720,162	-0.69(-2.30%)
Nov 18, 2011	30.23	30.41	29.71	29.95	5,199,909	-0.41(-1.36%)
Nov 17, 2011	30.83	31.08	30.19	30.36	6,079,493	-0.57(-1.84%)
Nov 16, 2011	31.06	31.66	30.71	30.93	12,997,581	-0.53(-1.68%)
Nov 15, 2011	30.52	31.58	30.45	31.46	6,946,542	+0.89(+2.91%)
Nov 14, 2011	31.10	31.15	30.52	30.57	3,975,744	-0.55(-1.77%)
Nov 11, 2011	30.76	31.25	30.76	31.12	4,625,740	+0.67(+2.20%)
Nov 10, 2011	30.75	31.06	30.08	30.45	7,506,572	-0.11(-0.36%)
Nov 09, 2011	31.31	31.35	30.54	30.56	7,360,045	-1.71(-5.30%)
Nov 08, 2011	32.10	32.52	31.89	32.27	5,214,155	+0.40(+1.25%)
Nov 07, 2011	31.94	32.14	31.22	31.87	5,620,905	-0.16(-0.51%)
Nov 04, 2011	31.95	32.17	31.49	32.03	4,456,213	-0.18(-0.55%)
Nov 03, 2011	32.16	32.30	31.24	32.21	10,542,686	+0.59(+1.87%)
Nov 02, 2011	30.81	32.07	30.64	31.62	14,211,073	-0.45(-1.41%)
Nov 01, 2011	32.43	32.54	31.88	32.07	6,642,555	-0.83(-2.52%)
Oct 31, 2011	33.72	33.78	32.71	32.90	8,667,044	-1.32(-3.86%)
Oct 28, 2011	34.47	34.75	33.95	34.22	4,944,045	-0.41(-1.18%)
Oct 27, 2011	33.59	35.02	33.30	34.62	9,116,503	+2.48(+7.71%)
Oct 26, 2011	32.35	32.44	31.13	32.14	5,714,000	+0.43(+1.37%)
Oct 25, 2011	32.25	32.35	31.62	31.71	3,815,736	-0.59(-1.83%)
Oct 24, 2011	31.84	32.57	31.75	32.30	4,866,158	+0.55(+1.74%)
Oct 21, 2011	31.67	31.90	31.44	31.75	6,569,691	+0.39(+1.24%)
Oct 20, 2011	31.20	31.63	30.64	31.36	6,895,745	-0.43(-1.35%)
Oct 19, 2011	32.19	32.46	31.65	31.79	4,246,226	-0.55(-1.71%)
Oct 18, 2011	32.23	32.65	31.49	32.34	6,329,870	+0.09(+0.27%)
Oct 17, 2011	32.66	32.74	31.94	32.26	4,539,503	-0.40(-1.22%)
Oct 14, 2011	32.52	32.89	32.33	32.66	4,789,565	+0.54(+1.69%)
Oct 13, 2011	32.11	32.25	31.69	32.11	5,418,328	-0.11(-0.34%)
Oct 12, 2011	31.46	33.21	31.46	32.22	13,869,434	+1.71(+5.60%)
Oct 11, 2011	30.47	30.83	30.06	30.51	7,129,491	-0.18(-0.57%)
Oct 10, 2011	30.22	30.79	30.06	30.69	5,043,494	+1.02(+3.43%)
Oct 07, 2011	29.84	30.12	29.38	29.67	5,500,976	-0.15(-0.52%)
Oct 06, 2011	28.94	29.83	28.40	29.83	5,581,236	+0.99(+3.43%)
Oct 05, 2011	28.44	28.95	28.11	28.83	5,665,454	+0.40(+1.42%)
Oct 04, 2011	27.32	28.48	27.11	28.43	9,379,731	+0.69(+2.49%)
Oct 03, 2011	28.17	28.71	27.51	27.74	8,789,219	-0.61(-2.15%)
Sep 30, 2011	29.04	29.50	28.34	28.35	8,031,392	-1.06(-3.61%)
Sep 29, 2011	29.93	30.24	28.88	29.41	6,421,291	+0.00(+0.00%)
Sep 28, 2011	30.18	30.39	29.32	29.41	7,229,696	-0.66(-2.21%)
Sep 27, 2011	29.54	30.98	29.40	30.08	9,239,379	+1.12(+3.86%)
Sep 26, 2011	28.39	29.01	27.84	28.96	5,948,025	+0.68(+2.41%)
Sep 23, 2011	27.34	28.50	27.13	28.28	6,377,462	+0.75(+2.73%)
Sep 22, 2011	27.51	27.84	27.05	27.53	8,421,110	-0.89(-3.13%)
Sep 21, 2011	29.00	29.52	28.40	28.42	5,752,393	-0.52(-1.81%)
Sep 20, 2011	29.16	29.71	28.87	28.94	5,915,552	-0.01(-0.05%)
Sep 19, 2011	29.02	29.19	28.67	28.96	6,423,082	-0.54(-1.84%)
Sep 16, 2011	29.52	29.74	29.11	29.50	5,448,147	+0.06(+0.20%)
Sep 15, 2011	29.21	29.53	29.02	29.44	7,542,149	+0.53(+1.85%)
Sep 14, 2011	28.22	29.24	28.15	28.91	12,490,494	+0.89(+3.18%)
Sep 13, 2011	27.95	28.09	27.57	28.02	7,162,994	+0.21(+0.75%)
Sep 12, 2011	27.05	27.82	26.96	27.81	8,468,340	+0.32(+1.17%)
Sep 09, 2011	27.70	28.11	27.29	27.49	9,650,576	-0.56(-1.98%)
Sep 08, 2011	28.88	29.16	27.70	28.04	8,370,563	-1.00(-3.44%)
Sep 07, 2011	27.81	29.05	27.63	29.04	11,733,927	+1.75(+6.39%)
Sep 06, 2011	26.81	27.34	26.29	27.30	7,360,979	-0.33(-1.19%)
Sep 02, 2011	27.98	28.25	27.54	27.63	5,330,123	-0.91(-3.19%)
Sep 01, 2011	29.15	29.30	28.42	28.54	8,261,201	-0.15(-0.54%)
Aug 31, 2011	28.44	28.84	28.42	28.69	6,627,855	+0.29(+1.03%)
Aug 30, 2011	28.36	28.59	27.92	28.40	5,092,016	-0.12(-0.41%)
Aug 29, 2011	27.88	28.51	27.68	28.51	5,627,170	+1.00(+3.65%)
Aug 26, 2011	26.69	27.74	26.28	27.51	9,383,541	+0.74(+2.77%)
Aug 25, 2011	27.25	27.67	26.43	26.77	8,208,739	-0.55(-2.02%)
Aug 24, 2011	26.87	27.58	26.59	27.32	8,680,475	+0.32(+1.17%)
Aug 23, 2011	25.60	27.03	25.49	27.00	8,692,017	+1.47(+5.76%)
Aug 22, 2011	25.58	26.48	25.32	25.53	13,432,429	+0.66(+2.65%)
Aug 19, 2011	24.24	25.87	24.21	24.87	17,524,892	+0.25(+1.02%)
Aug 18, 2011	27.14	27.29	24.39	24.62	22,514,680	-3.55(-12.61%)
Aug 17, 2011	28.47	28.61	27.86	28.17	7,202,956	-0.19(-0.67%)
Aug 16, 2011	28.59	28.66	27.86	28.36	9,815,732	-0.54(-1.88%)
Aug 15, 2011	29.08	29.35	28.34	28.91	8,135,894	-0.30(-1.04%)
Aug 12, 2011	28.61	29.36	28.08	29.21	7,197,195	+0.73(+2.56%)
Aug 11, 2011	27.61	28.78	27.61	28.48	11,047,239	+0.98(+3.55%)
Aug 10, 2011	28.68	28.93	27.38	27.51	11,649,908	-1.82(-6.21%)
Aug 09, 2011	28.75	29.33	26.99	29.33	14,213,605	+1.48(+5.33%)
Aug 08, 2011	29.65	30.28	27.83	27.84	12,992,417	-2.88(-9.36%)
Aug 05, 2011	31.36	31.70	29.80	30.72	11,799,617	-0.38(-1.24%)
Aug 04, 2011	32.28	32.51	31.08	31.10	9,804,363	-1.77(-5.39%)
Aug 03, 2011	32.00	33.04	32.00	32.88	9,648,041	+1.06(+3.33%)
Aug 02, 2011	32.88	33.68	31.78	31.82	14,427,184	-0.15(-0.46%)