Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	53.76	54.79	52.76	54.78	124,387	+1.04(+1.94%)
Sep 29, 2011	54.00	55.31	52.21	53.74	284,349	+0.04(+0.07%)
Sep 28, 2011	54.90	55.05	53.54	53.70	220,928	-0.93(-1.70%)
Sep 27, 2011	54.00	55.96	53.92	54.63	180,954	+1.40(+2.63%)
Sep 26, 2011	53.48	53.77	52.31	53.23	198,419	+0.33(+0.62%)
Sep 23, 2011	52.50	53.59	52.50	52.90	390,531	+0.40(+0.76%)
Sep 22, 2011	54.01	54.46	51.54	52.50	282,668	-1.78(-3.28%)
Sep 21, 2011	54.72	55.50	54.04	54.28	207,814	-0.44(-0.80%)
Sep 20, 2011	55.31	55.94	54.47	54.72	116,818	-0.57(-1.03%)
Sep 19, 2011	54.87	55.85	54.06	55.29	220,623	-0.41(-0.74%)
Sep 16, 2011	55.76	56.67	55.55	55.70	242,753	-0.40(-0.71%)
Sep 15, 2011	56.78	57.09	55.94	56.10	205,240	-0.09(-0.16%)
Sep 14, 2011	55.25	56.34	54.56	56.19	252,232	+1.25(+2.28%)
Sep 13, 2011	55.04	55.37	54.65	54.94	191,972	-0.06(-0.11%)
Sep 12, 2011	53.48	55.11	53.48	55.00	96,263	+0.70(+1.29%)
Sep 09, 2011	55.56	55.76	53.97	54.30	75,820	-1.49(-2.67%)
Sep 08, 2011	56.58	56.95	55.51	55.79	108,807	-1.20(-2.11%)
Sep 07, 2011	55.73	57.31	55.60	56.99	169,806	+1.76(+3.19%)
Sep 06, 2011	55.95	55.95	54.10	55.23	313,018	-0.47(-0.84%)
Sep 02, 2011	56.86	57.52	55.60	55.70	206,005	-1.16(-2.04%)
Sep 01, 2011	58.08	58.08	56.60	56.86	242,544	-1.15(-1.98%)
Aug 31, 2011	56.43	58.01	56.38	58.01	187,045	+1.76(+3.13%)
Aug 30, 2011	55.71	56.64	55.71	56.25	257,356	+0.39(+0.70%)
Aug 29, 2011	55.52	56.51	55.52	55.86	151,197	+0.40(+0.72%)
Aug 26, 2011	54.19	55.78	53.32	55.46	118,363	+0.65(+1.19%)
Aug 25, 2011	56.45	56.50	54.57	54.81	146,607	-1.55(-2.75%)
Aug 24, 2011	56.90	56.90	55.39	56.36	152,706	-0.54(-0.95%)
Aug 23, 2011	55.76	56.93	55.08	56.90	137,500	+1.49(+2.69%)
Aug 22, 2011	56.22	56.25	54.65	55.41	137,355	+0.53(+0.97%)
Aug 19, 2011	53.61	55.21	53.55	54.88	421,676	+0.88(+1.63%)
Aug 18, 2011	49.95	54.35	48.89	54.00	659,556	+3.06(+6.01%)
Aug 17, 2011	51.68	52.16	50.53	50.94	264,100	-0.09(-0.18%)
Aug 16, 2011	52.89	53.00	51.03	51.03	256,637	-1.72(-3.26%)
Aug 15, 2011	50.65	52.98	50.57	52.75	204,323	+2.10(+4.15%)
Aug 12, 2011	52.93	52.93	50.56	50.65	326,453	-1.19(-2.30%)
Aug 11, 2011	50.00	52.82	46.10	51.84	1,646,283	-5.92(-10.25%)
Aug 10, 2011	59.28	59.28	57.16	57.76	639,051	-1.52(-2.56%)
Aug 09, 2011	57.31	59.28	56.38	59.28	252,621	+3.45(+6.18%)
Aug 08, 2011	57.20	57.87	55.49	55.83	248,447	-2.88(-4.91%)
Aug 05, 2011	58.94	59.50	56.57	58.71	323,868	-0.49(-0.83%)
Aug 04, 2011	61.72	61.72	58.89	59.20	211,187	-1.85(-3.03%)
Aug 03, 2011	60.02	61.31	59.00	61.05	229,270	+0.98(+1.63%)
Aug 02, 2011	64.52	64.52	60.07	60.07	160,565	-4.42(-6.85%)
Jul 29, 2011	65.00	65.82	64.45	64.49	101,625	-0.54(-0.83%)
Jul 28, 2011	64.97	65.30	63.83	65.03	47,083	+0.56(+0.87%)
Jul 27, 2011	65.18	65.24	64.05	64.47	77,159	-0.98(-1.50%)
Jul 26, 2011	64.83	65.49	64.28	65.45	72,011	+0.35(+0.54%)
Jul 25, 2011	64.39	65.39	64.26	65.10	64,932	-0.82(-1.24%)
Jul 22, 2011	65.36	66.01	65.22	65.92	52,939	+0.99(+1.52%)
Jul 21, 2011	64.93	66.02	64.25	64.93	339,763	+0.37(+0.57%)
Jul 20, 2011	65.91	65.91	64.22	64.56	96,846	-1.06(-1.62%)
Jul 19, 2011	65.50	66.05	65.39	65.62	148,286	+0.29(+0.44%)
Jul 18, 2011	65.51	66.48	65.13	65.33	111,225	-0.24(-0.37%)
Jul 15, 2011	65.51	66.52	65.20	65.57	89,725	-0.46(-0.70%)
Jul 14, 2011	67.38	69.15	65.72	66.03	225,370	-0.34(-0.51%)
Jul 13, 2011	63.22	66.74	63.22	66.37	227,050	+3.07(+4.85%)
Jul 12, 2011	62.79	63.43	62.45	63.30	128,799	+0.02(+0.03%)
Jul 11, 2011	64.55	64.66	63.08	63.28	70,012	-1.64(-2.53%)
Jul 08, 2011	64.43	65.00	64.05	64.92	60,635	+0.16(+0.25%)
Jul 07, 2011	64.60	65.81	64.60	64.76	222,494	+0.16(+0.25%)
Jul 06, 2011	62.79	64.60	62.62	64.60	97,708	+2.04(+3.26%)
Jul 05, 2011	61.97	63.53	61.81	62.56	249,556	+1.06(+1.72%)