Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)