Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.24	25.05	24.24	24.87	6,051,622	+0.28(+1.15%)
Jul 29, 2010	24.95	25.18	24.24	24.59	6,839,436	-0.18(-0.72%)
Jul 28, 2010	24.86	25.06	24.66	24.77	3,650,070	-0.18(-0.73%)
Jul 27, 2010	25.39	25.57	24.81	24.95	6,439,585	-0.26(-1.05%)
Jul 26, 2010	25.28	25.38	25.01	25.22	5,639,775	-0.01(-0.05%)
Jul 23, 2010	24.55	25.25	24.42	25.23	9,546,964	+0.57(+2.29%)
Jul 22, 2010	24.42	24.75	24.29	24.66	7,462,084	+0.47(+1.94%)
Jul 21, 2010	24.97	24.97	24.09	24.20	7,422,545	-0.63(-2.55%)
Jul 20, 2010	24.04	24.84	23.94	24.83	6,912,578	+0.28(+1.13%)
Jul 19, 2010	24.06	24.62	24.06	24.55	5,317,591	+0.56(+2.32%)
Jul 16, 2010	24.52	24.80	23.93	23.99	8,423,139	-0.70(-2.82%)
Jul 15, 2010	24.50	24.73	24.28	24.69	7,448,368	+0.17(+0.69%)
Jul 14, 2010	24.70	24.72	24.39	24.52	6,660,509	-0.02(-0.07%)
Jul 13, 2010	23.91	24.93	23.91	24.54	13,398,821	+0.27(+1.11%)
Jul 12, 2010	24.29	24.59	24.14	24.27	5,750,872	-0.10(-0.41%)
Jul 09, 2010	24.00	24.39	23.97	24.37	5,284,512	+0.33(+1.36%)
Jul 08, 2010	23.80	24.33	23.75	24.04	9,689,390	+0.47(+2.01%)
Jul 07, 2010	22.73	23.61	22.59	23.57	8,891,122	+0.97(+4.30%)
Jul 06, 2010	22.79	22.95	22.33	22.60	8,030,849	+0.09(+0.38%)
Jul 02, 2010	23.21	23.21	22.39	22.51	7,851,345	-0.43(-1.89%)
Jul 01, 2010	22.78	23.06	22.46	22.95	12,128,769	+0.12(+0.54%)
Jun 30, 2010	22.96	23.39	22.72	22.82	9,680,785	-0.22(-0.97%)
Jun 29, 2010	23.51	23.74	22.81	23.05	7,764,909	-0.93(-3.86%)
Jun 25, 2010	23.77	24.46	23.59	23.97	17,274,424	+0.40(+1.70%)
Jun 24, 2010	23.65	23.84	23.45	23.57	6,110,369	-0.23(-0.96%)
Jun 23, 2010	23.95	24.06	23.60	23.80	6,040,032	-0.08(-0.34%)
Jun 22, 2010	24.41	24.50	23.79	23.88	7,394,151	-0.44(-1.80%)
Jun 21, 2010	24.76	24.99	24.16	24.32	6,951,063	-0.10(-0.43%)
Jun 18, 2010	24.47	24.87	24.33	24.42	8,116,406	-0.05(-0.20%)
Jun 17, 2010	24.73	24.73	24.26	24.47	6,443,335	-0.14(-0.57%)
Jun 16, 2010	24.32	24.71	24.24	24.61	7,500,642	+0.10(+0.41%)
Jun 15, 2010	23.80	24.54	23.79	24.51	7,567,515	+0.75(+3.16%)
Jun 14, 2010	23.78	24.34	23.74	23.76	6,759,746	+0.15(+0.65%)
Jun 11, 2010	23.10	23.65	23.06	23.61	3,250,708	+0.16(+0.68%)
Jun 10, 2010	23.18	23.48	22.95	23.45	6,718,010	+0.74(+3.25%)
Jun 09, 2010	22.76	23.22	22.62	22.71	6,698,905	+0.02(+0.08%)
Jun 08, 2010	22.56	22.71	22.13	22.70	8,927,829	+0.07(+0.32%)
Jun 07, 2010	22.93	23.14	22.57	22.62	7,254,849	-0.28(-1.24%)
Jun 04, 2010	23.35	23.72	22.84	22.91	10,278,124	-0.91(-3.82%)
Jun 03, 2010	23.25	23.88	23.21	23.82	11,516,744	+0.57(+2.45%)
Jun 02, 2010	22.42	23.25	22.18	23.25	6,914,514	+0.84(+3.76%)
Jun 01, 2010	22.25	22.99	22.24	22.40	5,799,202	-0.41(-1.80%)
May 28, 2010	23.14	23.16	22.62	22.81	6,360,014	-0.33(-1.42%)
May 27, 2010	22.76	23.14	22.64	23.14	5,972,731	+0.85(+3.83%)
May 26, 2010	22.53	23.02	22.20	22.29	7,665,388	-0.07(-0.33%)
May 25, 2010	21.48	22.37	21.34	22.36	10,054,216	+0.20(+0.88%)
May 24, 2010	22.25	22.51	22.10	22.17	11,694,297	-0.40(-1.76%)
May 21, 2010	21.04	22.57	20.90	22.56	17,027,438	+1.14(+5.34%)
May 20, 2010	21.42	21.89	21.19	21.42	13,270,422	-0.71(-3.19%)
May 19, 2010	22.14	22.50	21.77	22.13	8,276,342	-0.19(-0.84%)
May 18, 2010	22.80	22.96	22.23	22.31	6,206,487	-0.22(-0.99%)
May 17, 2010	22.82	22.94	21.96	22.54	9,993,680	-0.21(-0.92%)
May 14, 2010	23.46	23.47	22.31	22.75	12,157,444	-0.85(-3.61%)
May 13, 2010	23.91	24.11	23.57	23.60	5,912,866	-0.33(-1.39%)
May 12, 2010	23.45	23.94	23.39	23.93	9,404,608	+0.49(+2.08%)
May 11, 2010	23.60	23.81	22.91	23.44	10,673,653	-0.17(-0.73%)
May 10, 2010	23.41	23.62	22.02	23.62	13,854,387	+1.95(+9.01%)
May 07, 2010	21.88	22.35	21.20	21.66	16,262,339	-0.56(-2.52%)
May 06, 2010	23.11	23.31	20.95	22.23	12,237,568	-1.02(-4.39%)
May 05, 2010	22.86	23.47	21.76	23.25	10,792,675	-0.37(-1.56%)
May 04, 2010	24.30	24.30	23.14	23.62	15,043,581	-0.10(-0.42%)
May 03, 2010	23.37	23.77	23.26	23.72	6,823,494	+0.41(+1.78%)
Apr 30, 2010	23.47	23.95	23.30	23.30	5,358,863	-0.43(-1.81%)
Apr 29, 2010	23.34	23.91	23.33	23.73	5,688,355	+0.49(+2.10%)
Apr 28, 2010	23.53	23.58	23.01	23.24	7,197,285	-0.23(-0.99%)
Apr 27, 2010	24.14	24.24	23.43	23.47	7,291,416	-0.78(-3.21%)
Apr 26, 2010	24.41	24.50	24.20	24.25	5,143,080	-0.06(-0.24%)
Apr 23, 2010	24.57	24.61	24.12	24.31	6,976,112	-0.16(-0.67%)
Apr 22, 2010	23.82	24.52	23.68	24.48	5,699,572	+0.42(+1.74%)
Apr 21, 2010	24.09	24.10	23.85	24.06	4,999,502	-0.11(-0.47%)
Apr 20, 2010	23.95	24.20	23.78	24.17	5,901,749	+0.44(+1.86%)
Apr 19, 2010	23.74	23.80	23.28	23.73	9,159,732	-0.33(-1.36%)
Apr 16, 2010	24.44	24.52	24.03	24.06	9,468,564	-0.41(-1.66%)
Apr 15, 2010	24.50	24.52	24.28	24.46	6,092,358	-0.12(-0.50%)
Apr 14, 2010	24.65	24.72	24.49	24.59	6,989,486	+0.12(+0.48%)
Apr 13, 2010	23.84	24.78	23.81	24.47	15,823,891	+0.78(+3.29%)
Apr 12, 2010	23.65	23.79	23.48	23.69	6,109,270	+0.11(+0.46%)
Apr 09, 2010	23.22	23.58	23.16	23.58	5,343,263	+0.38(+1.63%)
Apr 08, 2010	23.12	23.35	22.88	23.20	5,183,461	-0.10(-0.43%)
Apr 07, 2010	23.70	23.75	23.22	23.30	7,250,407	-0.52(-2.18%)
Apr 06, 2010	23.52	23.99	23.50	23.82	4,972,490	+0.12(+0.52%)
Apr 05, 2010	23.31	23.81	23.21	23.70	7,750,213	+0.53(+2.30%)
Apr 01, 2010	23.35	23.16	23.16	23.16	12,387,166	-0.08(-0.33%)
Mar 31, 2010	23.32	23.45	23.20	23.24	4,944,917	-0.22(-0.93%)
Mar 30, 2010	23.32	23.55	23.26	23.46	4,189,083	+0.15(+0.63%)
Mar 29, 2010	23.42	23.43	23.19	23.32	4,294,175	+0.02(+0.10%)
Mar 26, 2010	23.44	23.59	23.17	23.29	5,355,588	-0.17(-0.72%)
Mar 25, 2010	23.78	23.85	23.43	23.46	6,469,843	-0.21(-0.89%)
Mar 24, 2010	23.89	24.02	23.66	23.67	5,987,677	-0.27(-1.14%)
Mar 23, 2010	23.75	23.99	23.55	23.94	7,138,885	+0.30(+1.25%)
Mar 22, 2010	23.26	23.72	23.25	23.65	4,650,600	+0.28(+1.21%)
Mar 19, 2010	23.72	23.81	23.24	23.37	11,235,886	-0.26(-1.12%)
Mar 18, 2010	23.52	23.67	23.44	23.63	4,248,942	+0.10(+0.41%)
Mar 17, 2010	23.41	23.72	23.41	23.53	4,542,078	+0.16(+0.70%)
Mar 16, 2010	23.23	23.37	23.16	23.37	5,641,212	+0.19(+0.81%)
Mar 15, 2010	23.02	23.21	22.95	23.18	5,113,512	+0.02(+0.10%)
Mar 12, 2010	23.29	23.29	23.11	23.16	4,535,597	-0.10(-0.41%)
Mar 11, 2010	23.04	23.28	22.99	23.26	6,212,598	+0.09(+0.39%)
Mar 10, 2010	22.86	23.20	22.81	23.16	6,322,425	+0.24(+1.03%)
Mar 09, 2010	22.80	23.09	22.72	22.93	6,121,294	+0.12(+0.54%)
Mar 08, 2010	23.20	23.20	22.78	22.80	7,308,224	-0.30(-1.28%)
Mar 05, 2010	22.80	23.15	22.68	23.10	5,738,574	+0.47(+2.10%)
Mar 04, 2010	22.70	22.87	22.38	22.63	8,031,454	-0.10(-0.42%)
Mar 03, 2010	23.30	23.33	22.65	22.72	9,997,621	-0.53(-2.29%)
Mar 02, 2010	23.05	23.39	23.05	23.26	14,540,740	+0.24(+1.05%)
Mar 01, 2010	22.10	23.02	21.96	23.01	15,787,879	+1.07(+4.88%)
Feb 26, 2010	21.95	21.99	21.77	21.94	8,557,212	-0.01(-0.06%)
Feb 25, 2010	21.60	21.96	21.43	21.96	9,415,819	-0.00(-0.02%)
Feb 24, 2010	21.66	22.01	21.62	21.96	9,380,132	+0.43(+2.01%)
Feb 23, 2010	21.46	21.65	21.40	21.53	7,515,654	-0.05(-0.23%)
Feb 22, 2010	21.78	21.78	21.40	21.58	7,681,640	-0.08(-0.38%)
Feb 19, 2010	21.52	21.77	21.45	21.66	8,465,672	+0.10(+0.44%)
Feb 18, 2010	21.53	21.62	21.43	21.56	6,716,367	+0.05(+0.23%)
Feb 17, 2010	21.71	21.71	21.42	21.51	6,470,782	-0.11(-0.51%)
Feb 16, 2010	21.59	22.04	21.34	21.62	8,122,830	+0.12(+0.57%)
Feb 12, 2010	21.20	21.50	21.50	21.50	22,099,228	+0.00(+0.00%)
Feb 11, 2010	21.09	21.54	20.88	21.50	8,895,215	+0.37(+1.77%)
Feb 10, 2010	21.19	21.26	21.00	21.13	9,077,469	-0.07(-0.32%)
Feb 09, 2010	20.62	21.27	20.47	21.20	19,066,168	+1.25(+6.29%)
Feb 08, 2010	19.75	20.20	19.74	19.94	8,080,723	+0.04(+0.18%)
Feb 05, 2010	19.60	19.92	19.18	19.90	9,822,474	+0.25(+1.25%)
Feb 04, 2010	20.40	20.44	19.66	19.66	9,088,524	-0.93(-4.54%)
Feb 03, 2010	20.36	20.65	20.30	20.59	3,953,733	+0.00(+0.00%)
Feb 02, 2010	20.35	20.64	20.10	20.59	6,568,756	+0.22(+1.07%)
Feb 01, 2010	19.97	20.37	19.91	20.37	6,945,679	+0.47(+2.36%)
Jan 29, 2010	20.44	20.78	19.87	19.90	9,866,650	-0.41(-2.02%)
Jan 28, 2010	20.98	21.00	20.11	20.32	11,319,815	-0.70(-3.32%)
Jan 27, 2010	20.72	21.05	20.50	21.01	7,162,354	+0.24(+1.14%)
Jan 26, 2010	20.55	21.04	20.29	20.78	7,977,818	+0.13(+0.64%)
Jan 25, 2010	20.70	20.81	20.43	20.64	8,351,534	+0.05(+0.24%)
Jan 22, 2010	21.33	21.47	20.48	20.59	12,166,766	-0.74(-3.48%)
Jan 21, 2010	21.56	21.70	21.19	21.34	9,829,776	-0.16(-0.76%)
Jan 20, 2010	21.85	21.94	21.33	21.50	7,243,132	-0.52(-2.38%)
Jan 19, 2010	21.80	22.04	21.73	22.02	6,346,239	+0.18(+0.81%)
Jan 15, 2010	21.87	21.85	21.85	21.85	13,857,640	-0.09(-0.39%)
Jan 14, 2010	22.13	22.23	21.82	21.93	6,004,246	-0.31(-1.37%)
Jan 13, 2010	21.66	22.32	21.58	22.24	8,801,865	+0.72(+3.35%)
Jan 12, 2010	21.66	22.11	21.36	21.52	11,598,431	+0.33(+1.55%)
Jan 11, 2010	21.50	21.51	20.88	21.19	7,790,653	-0.17(-0.81%)
Jan 08, 2010	20.79	21.37	20.55	21.36	9,363,475	+0.60(+2.90%)
Jan 07, 2010	21.57	21.65	20.71	20.76	8,833,464	-0.82(-3.78%)
Jan 06, 2010	21.67	21.77	21.45	21.58	6,876,629	+0.00(+0.00%)
Jan 05, 2010	21.35	21.72	21.09	21.58	9,863,105	+0.24(+1.13%)
Jan 04, 2010	20.81	21.34	20.81	21.34	6,322,644	+0.67(+3.24%)
Dec 31, 2009	20.80	20.67	20.67	20.67	6,095,537	-0.07(-0.33%)
Dec 30, 2009	20.83	20.85	20.56	20.73	4,234,349	-0.04(-0.20%)
Dec 29, 2009	21.07	21.08	20.73	20.78	3,400,454	-0.30(-1.41%)
Dec 28, 2009	21.16	21.25	21.00	21.07	3,986,022	-0.00(-0.02%)
Dec 24, 2009	21.14	21.15	20.98	21.08	1,501,956	-0.01(-0.04%)
Dec 23, 2009	20.98	21.13	20.88	21.09	4,769,006	+0.21(+1.03%)
Dec 22, 2009	20.70	20.95	20.61	20.87	4,134,870	+0.25(+1.22%)
Dec 21, 2009	20.35	20.67	20.31	20.62	5,884,755	+0.36(+1.75%)
Dec 18, 2009	19.95	20.27	19.78	20.27	9,139,331	+0.36(+1.79%)
Dec 17, 2009	19.94	20.00	19.76	19.91	5,906,073	-0.13(-0.64%)
Dec 16, 2009	19.71	20.18	19.65	20.04	7,787,176	+0.38(+1.92%)
Dec 15, 2009	20.01	20.03	19.64	19.66	9,943,823	-0.35(-1.73%)
Dec 14, 2009	19.85	20.11	19.79	20.01	6,104,361	+0.11(+0.55%)
Dec 11, 2009	20.24	20.28	19.84	19.90	6,136,977	-0.31(-1.53%)
Dec 10, 2009	20.17	20.27	20.06	20.21	5,589,252	+0.10(+0.52%)
Dec 09, 2009	20.06	20.17	19.86	20.10	6,436,691	-0.03(-0.16%)
Dec 08, 2009	20.06	20.20	19.80	20.13	8,790,389	-0.05(-0.25%)
Dec 07, 2009	20.04	20.46	19.99	20.18	7,968,522	-0.07(-0.34%)
Dec 04, 2009	20.46	20.82	20.09	20.25	10,015,528	+0.09(+0.45%)
Dec 03, 2009	20.64	20.89	20.13	20.16	11,773,500	-0.58(-2.81%)
Dec 02, 2009	20.68	20.84	20.59	20.74	6,138,633	+0.16(+0.80%)
Dec 01, 2009	20.12	20.72	20.03	20.58	7,316,412	+0.55(+2.75%)
Nov 30, 2009	19.80	20.06	19.70	20.03	7,228,892	+0.20(+1.01%)
Nov 27, 2009	19.83	19.98	19.61	19.83	4,360,677	-0.66(-3.23%)
Nov 25, 2009	20.45	20.51	20.31	20.49	5,289,851	+0.13(+0.65%)
Nov 24, 2009	20.36	20.42	20.18	20.36	5,304,479	+0.02(+0.09%)
Nov 23, 2009	20.10	20.56	20.06	20.34	8,048,368	+0.42(+2.13%)
Nov 20, 2009	19.98	20.12	19.78	19.91	6,077,099	-0.22(-1.11%)
Nov 19, 2009	20.50	20.52	20.00	20.14	6,913,848	-0.63(-3.05%)
Nov 18, 2009	20.77	20.85	20.59	20.77	6,817,422	-0.07(-0.33%)
Nov 17, 2009	20.73	20.86	20.58	20.84	3,937,874	+0.07(+0.35%)
Nov 16, 2009	20.49	20.84	20.40	20.77	7,747,495	+0.33(+1.61%)
Nov 13, 2009	20.44	20.51	20.15	20.44	5,500,170	+0.31(+1.54%)
Nov 12, 2009	20.07	20.40	20.07	20.13	5,530,354	-0.01(-0.07%)
Nov 11, 2009	20.11	20.37	19.93	20.14	5,151,321	+0.11(+0.57%)
Nov 10, 2009	20.00	20.16	19.78	20.03	6,075,383	-0.12(-0.61%)
Nov 09, 2009	19.64	20.23	19.64	20.15	8,087,819	+0.55(+2.79%)
Nov 06, 2009	19.07	19.60	19.07	19.60	6,383,516	+0.10(+0.51%)
Nov 05, 2009	19.33	19.57	19.13	19.50	6,559,855	+0.41(+2.17%)
Nov 04, 2009	19.55	19.64	19.09	19.09	11,264,335	-0.05(-0.24%)
Nov 03, 2009	18.99	19.33	18.62	19.13	22,308,680	+1.45(+8.17%)
Nov 02, 2009	17.65	18.09	17.49	17.69	10,984,390	+0.07(+0.39%)
Oct 30, 2009	18.35	18.37	17.58	17.62	7,673,074	-0.71(-3.86%)
Oct 29, 2009	18.10	18.35	17.95	18.33	7,845,370	+0.31(+1.75%)
Oct 28, 2009	18.33	18.36	18.00	18.01	10,920,622	-0.26(-1.42%)
Oct 27, 2009	18.38	18.60	18.20	18.27	8,372,558	-0.05(-0.25%)
Oct 26, 2009	18.49	18.85	18.28	18.32	6,069,336	-0.16(-0.84%)
Oct 23, 2009	18.58	18.81	18.42	18.47	5,730,302	-0.16(-0.86%)
Oct 22, 2009	18.82	18.86	18.29	18.63	7,855,052	-0.02(-0.10%)
Oct 21, 2009	18.71	18.99	18.60	18.65	7,843,120	-0.11(-0.61%)
Oct 20, 2009	18.57	18.78	18.30	18.77	9,498,562	+0.35(+1.91%)
Oct 19, 2009	18.03	18.60	17.83	18.41	10,548,948	+0.45(+2.51%)
Oct 16, 2009	18.22	18.27	17.70	17.96	7,566,412	-0.34(-1.87%)
Oct 15, 2009	18.06	18.30	17.98	18.30	7,024,054	+0.22(+1.21%)
Oct 14, 2009	18.15	18.19	18.03	18.09	8,139,379	+0.08(+0.43%)
Oct 13, 2009	17.89	18.10	17.78	18.01	5,116,897	+0.11(+0.61%)
Oct 12, 2009	18.06	18.17	17.71	17.90	7,518,161	+0.24(+1.34%)
Oct 09, 2009	17.61	17.79	17.48	17.66	10,295,302	-0.12(-0.67%)
Oct 08, 2009	18.21	18.21	17.73	17.78	9,043,202	-0.28(-1.54%)
Oct 07, 2009	17.83	18.09	17.62	18.06	9,284,773	+0.28(+1.56%)
Oct 06, 2009	17.92	18.06	17.72	17.78	9,259,070	+0.12(+0.67%)
Oct 05, 2009	17.22	17.71	17.11	17.66	7,486,284	+0.55(+3.22%)
Oct 02, 2009	16.91	17.21	16.73	17.11	6,014,437	+0.12(+0.72%)
Oct 01, 2009	17.75	17.75	16.98	16.99	7,967,869	-0.64(-3.62%)
Sep 30, 2009	17.73	17.87	17.29	17.63	9,065,452	-0.06(-0.33%)
Sep 29, 2009	17.62	17.81	17.51	17.68	8,168,932	+0.06(+0.36%)
Sep 28, 2009	17.42	17.73	17.29	17.62	6,557,115	+0.38(+2.22%)
Sep 25, 2009	17.37	17.37	17.13	17.24	6,436,108	-0.05(-0.29%)
Sep 24, 2009	17.73	17.75	17.19	17.29	8,296,607	-0.34(-1.91%)
Sep 23, 2009	17.94	17.96	17.61	17.63	7,814,305	-0.30(-1.68%)
Sep 22, 2009	17.83	17.94	17.69	17.93	5,567,609	+0.24(+1.34%)
Sep 21, 2009	17.55	17.83	17.51	17.69	6,161,074	+0.14(+0.81%)
Sep 18, 2009	17.65	17.65	17.35	17.55	7,179,055	+0.08(+0.47%)
Sep 17, 2009	17.38	17.56	17.32	17.47	6,709,960	+0.06(+0.34%)
Sep 16, 2009	17.02	17.44	16.93	17.41	8,033,856	+0.49(+2.88%)
Sep 15, 2009	16.94	17.01	16.83	16.92	8,672,043	-0.02(-0.11%)
Sep 14, 2009	16.96	17.06	16.82	16.94	11,707,405	+0.01(+0.05%)
Sep 11, 2009	17.09	17.18	16.87	16.93	9,717,751	-0.21(-1.22%)
Sep 10, 2009	17.14	17.22	16.94	17.14	9,291,438	+0.06(+0.35%)
Sep 09, 2009	16.50	17.13	16.50	17.08	10,392,609	+0.68(+4.14%)
Sep 08, 2009	16.14	16.42	16.14	16.40	7,302,940	+0.26(+1.64%)
Sep 04, 2009	15.78	16.18	15.76	16.13	6,817,811	+0.36(+2.31%)
Sep 03, 2009	15.68	15.77	15.43	15.77	5,519,360	+0.09(+0.58%)
Sep 02, 2009	15.69	15.76	15.49	15.68	6,007,102	-0.08(-0.49%)
Sep 01, 2009	15.90	16.21	15.61	15.76	10,033,418	-0.14(-0.89%)
Aug 31, 2009	15.89	15.95	15.74	15.90	7,544,794	-0.18(-1.13%)
Aug 28, 2009	16.23	16.39	15.91	16.08	8,545,855	-0.08(-0.48%)
Aug 27, 2009	15.95	16.16	15.66	16.16	8,668,930	+0.20(+1.26%)
Aug 26, 2009	16.14	16.39	15.89	15.96	11,567,796	-0.23(-1.41%)
Aug 25, 2009	15.92	16.20	15.80	16.18	10,217,502	+0.33(+2.10%)
Aug 24, 2009	15.77	15.99	15.72	15.85	6,349,604	+0.14(+0.90%)
Aug 21, 2009	15.66	15.74	15.51	15.71	8,932,890	+0.26(+1.68%)
Aug 20, 2009	15.55	15.69	15.36	15.45	5,966,094	-0.14(-0.91%)
Aug 19, 2009	15.19	15.68	15.10	15.59	11,414,962	+0.14(+0.88%)
Aug 18, 2009	15.32	15.50	15.23	15.46	9,176,757	+0.19(+1.22%)
Aug 17, 2009	15.45	15.45	15.17	15.27	6,345,987	-0.43(-2.73%)
Aug 14, 2009	15.69	15.79	15.44	15.70	8,592,173	-0.07(-0.46%)
Aug 13, 2009	15.87	15.93	15.61	15.77	6,660,439	-0.10(-0.63%)
Aug 12, 2009	15.36	15.96	15.34	15.87	8,775,072	+0.47(+3.05%)
Aug 11, 2009	15.41	15.56	15.32	15.40	7,268,102	-0.10(-0.68%)
Aug 10, 2009	15.42	15.82	15.36	15.51	7,880,614	-0.06(-0.38%)
Aug 07, 2009	15.56	15.75	15.49	15.56	11,154,718	+0.04(+0.26%)
Aug 06, 2009	15.77	15.83	15.30	15.52	12,630,086	-0.25(-1.56%)
Aug 05, 2009	15.30	15.87	15.23	15.77	20,844,288	+0.45(+2.95%)
Aug 04, 2009	15.08	15.40	14.93	15.32	36,236,772	+1.43(+10.31%)