MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.48	29.83	29.33	29.67	330,064	+0.14(+0.49%)
Dec 29, 2011	29.32	29.65	29.27	29.53	258,575	+0.36(+1.24%)
Dec 28, 2011	30.08	30.09	29.14	29.16	284,315	-0.94(-3.11%)
Dec 27, 2011	30.01	30.32	29.81	30.10	333,174	+0.00(+0.00%)
Dec 23, 2011	29.64	30.14	29.55	30.10	217,880	+0.50(+1.67%)
Dec 21, 2011	29.63	29.85	29.28	29.61	463,638	-0.18(-0.60%)
Dec 20, 2011	29.53	30.14	29.53	29.79	578,119	+0.84(+2.89%)
Dec 19, 2011	29.34	29.66	28.90	28.95	437,681	-0.34(-1.17%)
Dec 16, 2011	29.27	29.96	28.98	29.29	1,038,078	+0.20(+0.68%)
Dec 15, 2011	29.06	29.27	28.74	29.09	802,373	+0.41(+1.45%)
Dec 14, 2011	29.15	29.50	28.54	28.68	567,829	-0.68(-2.33%)
Dec 13, 2011	30.15	30.32	29.07	29.36	688,809	-0.50(-1.66%)
Dec 12, 2011	29.53	29.90	29.39	29.86	657,866	-0.12(-0.39%)
Dec 09, 2011	29.22	30.09	29.22	29.98	486,118	+0.91(+3.13%)
Dec 08, 2011	29.80	29.97	28.98	29.07	636,411	-1.02(-3.38%)
Dec 07, 2011	30.31	30.44	29.55	30.08	491,094	-0.55(-1.79%)
Dec 06, 2011	30.60	30.80	30.29	30.63	385,532	+0.03(+0.09%)
Dec 05, 2011	31.14	31.14	30.37	30.61	617,101	+0.06(+0.21%)
Dec 02, 2011	30.56	31.12	30.31	30.54	571,515	+0.09(+0.30%)