Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	45.83	46.05	44.76	45.31	242,553	-0.52(-1.13%)
Jul 30, 2012	46.26	46.40	45.25	45.83	175,148	-0.44(-0.95%)
Jul 27, 2012	46.37	46.60	45.81	46.27	318,043	+0.22(+0.48%)
Jul 26, 2012	46.14	46.50	45.87	46.05	173,051	-0.12(-0.26%)
Jul 25, 2012	46.44	47.06	46.04	46.17	77,781	-0.25(-0.54%)
Jul 24, 2012	47.00	47.50	46.23	46.42	62,361	-0.56(-1.19%)
Jul 23, 2012	47.36	47.36	46.51	46.98	150,338	-1.02(-2.13%)
Jul 20, 2012	48.61	48.62	47.84	48.00	216,850	-0.90(-1.84%)
Jul 19, 2012	48.59	49.31	48.53	48.90	166,974	+0.74(+1.54%)
Jul 18, 2012	47.14	48.53	47.14	48.16	97,089	+0.70(+1.47%)
Jul 17, 2012	48.17	48.45	47.12	47.46	65,232	-0.65(-1.35%)
Jul 16, 2012	47.73	48.49	46.94	48.11	172,866	+0.10(+0.21%)
Jul 13, 2012	48.30	48.47	47.80	48.01	87,495	-0.16(-0.33%)
Jul 12, 2012	48.07	48.73	47.89	48.17	200,315	-0.13(-0.27%)
Jul 11, 2012	48.45	48.98	47.95	48.30	142,966	-0.35(-0.72%)
Jul 10, 2012	49.12	49.15	48.03	48.65	193,126	-0.41(-0.84%)
Jul 09, 2012	49.75	49.99	48.97	49.06	161,274	-0.48(-0.97%)
Jul 06, 2012	51.49	51.60	48.86	49.54	345,389	-3.23(-6.12%)
Jul 05, 2012	53.95	53.95	52.53	52.77	213,747	-1.31(-2.42%)
Jul 04, 2012	52.78	54.25	52.72	54.08	54,636	+1.35(+2.56%)
Jul 03, 2012	51.41	52.81	51.38	52.73	326,854	+1.72(+3.37%)
Jun 29, 2012		51.01	51.01	51.01	0	+0.84(+1.67%)
Jun 28, 2012	50.17	50.68	49.66	50.17	62,036	-0.05(-0.10%)
Jun 27, 2012	48.96	50.50	48.96	50.22	274,068	+1.30(+2.66%)
Jun 26, 2012	48.57	49.18	48.45	48.92	150,016	+0.34(+0.70%)
Jun 25, 2012	49.77	49.77	48.33	48.58	104,228	-1.19(-2.39%)
Jun 22, 2012	49.32	50.00	49.08	49.77	234,942	+0.51(+1.04%)
Jun 21, 2012	49.90	50.16	48.99	49.26	106,076	-0.84(-1.68%)
Jun 20, 2012	50.84	50.84	49.55	50.10	124,149	-0.10(-0.20%)
Jun 19, 2012	49.69	51.28	49.56	50.20	413,518	+0.72(+1.46%)
Jun 18, 2012	48.39	49.71	48.37	49.48	195,017	+1.00(+2.06%)
Jun 15, 2012	47.41	48.74	47.41	48.48	324,108	+0.98(+2.06%)
Jun 14, 2012	47.74	47.93	47.35	47.50	239,483	-0.37(-0.77%)
Jun 13, 2012	48.03	48.03	47.52	47.87	152,813	-0.24(-0.50%)
Jun 12, 2012	47.52	48.11	46.63	48.11	176,145	+0.54(+1.14%)
Jun 11, 2012	47.71	48.54	47.33	47.57	143,447	-0.36(-0.75%)
Jun 08, 2012	48.92	49.24	47.83	47.93	147,291	-0.93(-1.90%)
Jun 07, 2012	50.05	50.21	48.76	48.86	86,980	-0.88(-1.77%)
Jun 06, 2012	49.15	49.93	49.07	49.74	103,871	+0.61(+1.24%)
Jun 05, 2012	48.54	49.52	48.48	49.13	98,731	+0.13(+0.27%)
Jun 04, 2012	48.90	49.50	48.50	49.00	373,277	+0.10(+0.20%)
Jun 02, 2012	49.94	49.94	48.42	48.90	1,584,434	+0.00(+0.00%)
Jun 01, 2012	49.94	49.94	48.42	48.90	1,584,434	-1.05(-2.10%)
May 31, 2012	49.88	50.10	49.09	49.95	237,651	+0.42(+0.85%)
May 30, 2012	49.37	49.75	49.27	49.53	161,738	-0.12(-0.24%)
May 29, 2012	50.50	50.66	49.58	49.65	109,237	-0.55(-1.10%)
May 28, 2012	50.03	50.76	49.40	50.20	25,879	-0.28(-0.55%)
May 25, 2012	50.09	50.75	49.98	50.48	134,481	+0.23(+0.46%)
May 24, 2012	50.79	50.83	49.73	50.25	113,611	-0.40(-0.79%)
May 23, 2012	49.80	50.73	49.09	50.65	99,860	+0.53(+1.06%)
May 22, 2012	50.26	50.69	49.70	50.12	269,306	+1.29(+2.64%)
May 18, 2012		48.83	48.83	48.83	0	-1.46(-2.90%)
May 17, 2012	49.85	50.44	49.35	50.29	211,515	+0.35(+0.70%)
May 16, 2012	50.00	50.56	49.36	49.94	422,402	+0.09(+0.18%)
May 15, 2012	50.65	50.65	49.21	49.85	194,040	-0.75(-1.48%)
May 14, 2012	50.17	51.03	49.88	50.60	156,742	+0.23(+0.46%)
May 11, 2012	51.00	51.18	50.31	50.37	141,696	-0.76(-1.49%)
May 10, 2012	50.87	51.25	50.16	51.13	205,915	+0.83(+1.65%)
May 09, 2012	50.74	50.87	49.74	50.30	316,270	-0.15(-0.30%)
May 08, 2012	49.30	50.80	49.20	50.45	364,446	+1.14(+2.31%)
May 07, 2012	50.40	50.40	48.99	49.31	407,010	-1.16(-2.30%)
May 04, 2012	49.95	50.47	49.90	50.47	264,103	-0.01(-0.02%)
May 03, 2012	51.33	51.36	49.59	50.48	741,290	-1.40(-2.70%)
May 02, 2012	50.60	52.98	49.97	51.88	756,233	-1.61(-3.01%)