Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	61.75	61.86	60.95	60.95	104,641	-0.66(-1.07%)
May 20, 2011	61.58	61.81	60.96	61.61	455,527	+0.23(+0.37%)
May 19, 2011	60.49	61.49	59.87	61.38	172,952	+1.45(+2.42%)
May 18, 2011	59.45	60.30	59.28	59.93	60,230	+0.85(+1.44%)
May 17, 2011	60.00	60.28	59.05	59.08	74,830	-0.91(-1.52%)
May 16, 2011	60.32	60.44	59.87	59.99	86,612	-0.04(-0.07%)
May 13, 2011	60.15	61.06	59.81	60.03	105,080	-0.12(-0.20%)
May 12, 2011	59.48	60.30	59.09	60.15	69,620	+0.13(+0.22%)
May 11, 2011	60.46	60.56	59.32	60.02	168,981	-0.72(-1.19%)
May 10, 2011	59.62	61.24	59.40	60.74	370,612	+1.32(+2.22%)
May 09, 2011	59.47	59.50	58.64	59.42	86,936	+0.12(+0.20%)
May 06, 2011	59.20	59.74	58.69	59.30	119,962	+0.15(+0.25%)
May 05, 2011	58.13	59.26	57.77	59.15	135,452	+1.01(+1.74%)
May 04, 2011	58.53	58.53	57.41	58.14	70,601	+0.04(+0.07%)
May 03, 2011	58.61	58.65	57.08	58.10	116,085	-0.49(-0.84%)
May 02, 2011	58.62	58.70	58.46	58.59	85,844	+0.63(+1.09%)
Apr 29, 2011	58.60	58.72	57.73	57.96	119,123	-0.65(-1.11%)
Apr 28, 2011	59.99	62.00	57.98	58.61	235,650	-2.27(-3.73%)
Apr 27, 2011	61.88	61.88	58.95	60.88	232,787	+0.54(+0.89%)
Apr 26, 2011	63.43	63.43	60.00	60.34	239,912	-2.18(-3.49%)
Apr 25, 2011	63.14	63.10	62.27	62.52	85,966	-0.78(-1.23%)
Apr 21, 2011	62.15	63.90	62.15	63.30	89,664	+1.22(+1.97%)
Apr 20, 2011	60.86	62.11	60.86	62.08	142,558	+1.71(+2.83%)
Apr 19, 2011	61.13	61.24	60.21	60.37	63,820	-0.63(-1.03%)
Apr 18, 2011	60.90	61.27	59.98	61.00	84,821	+0.26(+0.43%)
Apr 15, 2011	60.29	60.97	59.98	60.74	72,726	+0.64(+1.06%)
Apr 14, 2011	60.00	60.22	59.63	60.10	177,160	+0.10(+0.17%)
Apr 13, 2011	59.27	60.26	59.15	60.00	181,732	+1.22(+2.08%)
Apr 12, 2011	58.09	58.95	57.50	58.78	508,939	+0.67(+1.15%)
Apr 11, 2011	59.00	59.17	57.96	58.11	91,568	-0.89(-1.51%)
Apr 08, 2011	60.00	60.00	58.90	59.00	100,598	-0.10(-0.17%)
Apr 07, 2011	60.44	60.61	58.42	59.10	192,330	-0.91(-1.52%)
Apr 06, 2011	60.76	60.76	59.73	60.01	120,751	-0.21(-0.35%)
Apr 05, 2011	62.03	62.03	58.99	60.22	259,652	-1.97(-3.17%)
Apr 04, 2011	62.26	64.42	61.95	62.19	449,476	+0.51(+0.83%)
Apr 01, 2011	60.44	62.00	60.44	61.68	429,532	+1.44(+2.39%)
Mar 31, 2011	60.50	60.50	59.79	60.24	93,228	+0.12(+0.20%)
Mar 30, 2011	60.19	60.12	59.97	60.12	242,803	+0.71(+1.20%)
Mar 29, 2011	57.38	59.62	56.98	59.41	501,256	+2.38(+4.17%)
Mar 28, 2011	57.83	58.00	56.58	57.03	70,708	-0.76(-1.32%)
Mar 25, 2011	57.55	58.18	57.38	57.79	83,510	+0.23(+0.40%)
Mar 24, 2011	56.72	57.78	56.72	57.56	94,019	+1.01(+1.79%)
Mar 23, 2011	56.64	56.77	56.05	56.55	64,652	+0.17(+0.30%)
Mar 22, 2011	56.49	56.58	55.57	56.38	57,106	-0.12(-0.21%)
Mar 21, 2011	55.53	56.54	55.43	56.50	50,547	+1.15(+2.08%)
Mar 18, 2011	55.72	55.73	55.00	55.35	96,526	-0.08(-0.14%)
Mar 17, 2011	55.38	55.56	54.42	55.43	212,337	+0.15(+0.27%)
Mar 16, 2011	55.11	55.54	54.75	55.28	122,131	+0.28(+0.51%)
Mar 15, 2011	53.34	55.00	52.96	55.00	105,478	+0.42(+0.77%)
Mar 14, 2011	54.34	54.83	54.14	54.58	22,042	-0.22(-0.40%)
Mar 11, 2011	54.24	55.17	54.22	54.80	43,157	+0.01(+0.02%)
Mar 10, 2011	55.33	55.33	53.42	54.79	118,846	-0.02(-0.04%)
Mar 09, 2011	55.85	56.08	54.76	54.81	146,022	-1.19(-2.12%)
Mar 08, 2011	55.25	56.30	54.57	56.00	83,939	+0.89(+1.61%)
Mar 07, 2011	57.10	57.10	55.11	55.11	113,613	-1.70(-2.99%)
Mar 04, 2011	56.67	57.50	56.42	56.81	79,870	+0.13(+0.23%)
Mar 03, 2011	55.84	56.80	55.78	56.68	107,031	+1.31(+2.37%)
Mar 02, 2011	55.00	55.86	55.00	55.37	120,975	+0.39(+0.71%)