Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.37	30.58	29.93	30.26	6,894,887	-0.04(-0.12%)
Oct 26, 2012	30.91	30.29	30.29	30.29	12,983,888	-0.65(-2.11%)
Oct 25, 2012	31.50	31.62	30.83	30.95	3,848,783	-0.20(-0.63%)
Oct 24, 2012	31.74	31.78	31.13	31.14	4,533,895	-0.45(-1.42%)
Oct 23, 2012	31.32	31.67	31.24	31.59	4,889,805	+0.37(+1.19%)
Oct 19, 2012	31.50	31.68	31.11	31.22	8,423,152	-0.27(-0.86%)
Oct 18, 2012	31.56	31.59	31.29	31.49	5,854,063	-0.08(-0.24%)
Oct 17, 2012	31.71	31.75	30.92	31.57	6,550,612	-0.32(-1.01%)
Oct 16, 2012	31.77	31.99	31.58	31.89	2,682,027	+0.20(+0.64%)
Oct 15, 2012	31.78	31.80	31.42	31.69	3,728,293	+0.12(+0.37%)
Oct 12, 2012	31.29	31.81	30.99	31.57	4,263,957	-0.13(-0.42%)
Oct 11, 2012	31.77	31.95	31.55	31.70	4,632,612	+0.21(+0.68%)
Oct 10, 2012	31.76	31.85	31.33	31.49	4,860,127	-0.28(-0.87%)
Oct 09, 2012	32.26	32.48	31.76	31.76	5,266,565	-0.63(-1.93%)
Oct 08, 2012	32.40	32.61	32.14	32.39	2,946,718	-0.21(-0.65%)
Oct 05, 2012	32.69	33.02	32.47	32.60	4,495,275	-0.00(-0.01%)
Oct 04, 2012	32.49	32.64	32.28	32.61	2,621,392	+0.13(+0.41%)
Oct 03, 2012	32.39	32.57	32.27	32.48	3,728,972	+0.19(+0.58%)
Oct 02, 2012	32.45	32.46	32.15	32.29	5,138,711	-0.06(-0.18%)
Oct 01, 2012	31.92	32.42	31.74	32.34	7,756,112	+0.62(+1.95%)
Sep 28, 2012	31.46	32.30	31.40	31.73	7,081,913	+0.53(+1.70%)
Sep 27, 2012	30.86	31.34	30.86	31.20	4,516,035	+0.38(+1.24%)
Sep 26, 2012	30.80	31.00	30.50	30.82	3,935,286	-0.01(-0.04%)
Sep 25, 2012	31.25	31.28	30.78	30.83	4,418,427	-0.25(-0.80%)
Sep 24, 2012	30.96	31.26	30.91	31.08	5,667,568	-0.07(-0.23%)
Sep 21, 2012	31.29	31.55	31.09	31.15	8,577,880	+0.17(+0.53%)
Sep 20, 2012	30.94	31.09	30.82	30.98	4,572,017	-0.16(-0.52%)
Sep 19, 2012	31.39	31.41	31.06	31.15	5,741,327	-0.04(-0.13%)
Sep 18, 2012	31.31	31.43	31.11	31.19	3,674,099	-0.16(-0.51%)
Sep 17, 2012	32.15	32.22	31.29	31.35	6,798,471	-0.89(-2.75%)
Sep 14, 2012	31.60	32.44	31.56	32.23	11,694,919	+0.43(+1.36%)
Sep 13, 2012	30.91	31.84	30.61	31.80	7,100,714	+0.84(+2.71%)
Sep 12, 2012	30.62	31.17	30.47	30.96	6,600,393	+0.43(+1.40%)
Sep 11, 2012	30.29	30.58	30.28	30.53	3,516,058	+0.20(+0.66%)
Sep 10, 2012	30.79	30.79	30.19	30.33	5,664,603	-0.17(-0.57%)
Sep 07, 2012	29.93	30.61	29.80	30.51	7,757,771	+0.57(+1.91%)
Sep 06, 2012	29.25	29.95	29.20	29.93	6,490,937	+0.94(+3.24%)
Sep 05, 2012	29.17	29.23	28.77	28.99	4,308,202	-0.16(-0.55%)
Sep 04, 2012	29.19	29.45	28.91	29.16	4,590,503	-0.03(-0.09%)
Aug 31, 2012	29.31	29.51	28.96	29.18	3,616,348	+0.20(+0.71%)
Aug 30, 2012	29.28	29.35	28.94	28.98	2,949,286	-0.41(-1.39%)
Aug 29, 2012	29.27	29.46	29.17	29.39	2,688,375	+0.08(+0.28%)
Aug 27, 2012	29.48	29.50	29.20	29.30	2,856,367	-0.14(-0.48%)
Aug 24, 2012	29.36	29.59	29.22	29.44	3,143,510	-0.06(-0.20%)
Aug 23, 2012	29.24	29.80	29.24	29.50	4,448,251	+0.07(+0.25%)
Aug 22, 2012	29.19	29.45	28.99	29.43	2,889,940	+0.18(+0.61%)
Aug 21, 2012	29.28	29.63	29.07	29.25	5,157,673	+0.15(+0.52%)
Aug 20, 2012	29.26	29.28	28.91	29.10	4,071,207	-0.17(-0.57%)
Aug 17, 2012	29.59	29.59	29.18	29.27	4,193,968	-0.20(-0.68%)
Aug 16, 2012	28.99	29.54	28.89	29.47	5,345,612	+0.54(+1.87%)
Aug 15, 2012	29.28	29.35	28.85	28.93	4,440,601	-0.26(-0.90%)
Aug 14, 2012	29.51	29.51	29.02	29.19	4,427,329	-0.29(-0.97%)
Aug 13, 2012	29.33	29.50	29.29	29.48	4,438,647	-0.01(-0.05%)
Aug 10, 2012	29.09	29.57	29.09	29.49	3,582,242	+0.24(+0.82%)
Aug 09, 2012	29.08	29.45	29.06	29.25	5,176,820	+0.02(+0.06%)
Aug 08, 2012	28.78	29.36	28.70	29.24	4,702,004	+0.27(+0.94%)
Aug 07, 2012	29.14	29.40	28.91	28.96	9,315,910	-0.19(-0.64%)
Aug 06, 2012	29.05	29.73	28.71	29.15	19,506,790	+2.88(+10.97%)
Aug 03, 2012	25.74	26.49	25.64	26.27	11,111,120	+0.72(+2.81%)
Aug 02, 2012	25.39	25.77	25.21	25.55	10,166,416	+0.01(+0.04%)
Aug 01, 2012	25.93	26.07	25.50	25.54	4,832,776	-0.23(-0.90%)
Jul 31, 2012	26.08	26.20	25.74	25.77	5,912,515	-0.25(-0.94%)
Jul 30, 2012	26.55	26.82	25.94	26.02	4,399,126	-0.55(-2.08%)
Jul 27, 2012	26.16	26.77	25.96	26.57	6,132,174	+0.71(+2.76%)
Jul 26, 2012	25.98	26.28	25.68	25.86	4,779,428	+0.39(+1.53%)
Jul 25, 2012	25.23	25.72	25.23	25.47	4,391,996	+0.20(+0.81%)
Jul 24, 2012	25.68	25.76	25.05	25.26	4,192,638	-0.38(-1.49%)
Jul 23, 2012	25.54	25.76	25.19	25.64	4,322,688	-0.38(-1.45%)
Jul 20, 2012	26.77	26.77	25.99	26.02	5,645,553	-0.74(-2.78%)
Jul 19, 2012	27.13	27.26	26.72	26.77	3,807,403	-0.16(-0.59%)
Jul 18, 2012	26.38	27.04	26.28	26.92	3,350,353	+0.51(+1.94%)
Jul 17, 2012	26.67	26.70	26.06	26.41	4,536,087	-0.04(-0.14%)
Jul 16, 2012	26.00	26.49	25.84	26.45	6,910,514	+0.45(+1.75%)
Jul 13, 2012	25.14	26.04	25.09	25.99	6,247,448	+0.87(+3.45%)
Jul 12, 2012	24.76	25.22	24.48	25.13	14,100,379	-0.53(-2.07%)
Jul 11, 2012	25.60	26.08	25.39	25.66	4,564,468	+0.15(+0.59%)
Jul 10, 2012	26.15	26.46	25.41	25.51	5,826,695	-0.53(-2.04%)
Jul 09, 2012	26.17	26.35	25.82	26.04	4,090,625	-0.14(-0.52%)
Jul 06, 2012	27.01	27.04	25.75	26.18	6,619,318	-1.16(-4.25%)
Jul 05, 2012	26.98	27.49	26.94	27.34	2,993,191	+0.21(+0.79%)
Jul 03, 2012	26.97	27.34	26.84	27.12	1,571,743	+0.16(+0.61%)
Jul 02, 2012	27.37	27.48	26.80	26.96	4,765,037	-0.28(-1.02%)
Jun 29, 2012	26.41	27.24	26.36	27.24	5,823,565	+1.73(+6.76%)
Jun 28, 2012	26.00	26.06	25.08	25.51	8,316,535	-0.64(-2.45%)
Jun 27, 2012	26.00	26.54	25.94	26.15	4,702,693	+0.30(+1.18%)
Jun 26, 2012	25.34	25.92	25.28	25.85	8,184,193	-0.44(-1.66%)
Jun 25, 2012	26.25	26.50	26.10	26.28	5,574,923	-0.26(-0.98%)
Jun 22, 2012	26.41	26.60	26.27	26.54	4,434,039	+0.23(+0.87%)
Jun 21, 2012	27.44	27.57	26.29	26.31	5,577,256	-1.08(-3.95%)
Jun 20, 2012	27.46	27.58	27.03	27.40	4,281,156	-0.02(-0.07%)
Jun 19, 2012	27.42	27.64	27.30	27.41	3,946,994	+0.21(+0.77%)
Jun 18, 2012	27.36	27.46	27.11	27.21	5,102,825	-0.26(-0.94%)
Jun 15, 2012	26.90	27.51	26.74	27.46	7,649,330	+0.64(+2.39%)
Jun 14, 2012	26.57	26.94	26.26	26.82	5,832,039	+0.22(+0.82%)
Jun 13, 2012	26.47	26.84	26.38	26.61	6,382,920	-0.01(-0.03%)
Jun 12, 2012	26.35	26.76	26.27	26.62	4,981,584	+0.26(+0.98%)
Jun 11, 2012	26.84	27.05	26.31	26.36	6,155,449	-0.36(-1.34%)
Jun 08, 2012	26.78	26.93	26.49	26.72	7,185,706	-0.22(-0.81%)
Jun 07, 2012	27.65	27.65	26.86	26.93	5,224,796	-0.35(-1.30%)
Jun 06, 2012	26.84	27.57	26.67	27.29	5,780,343	+0.79(+3.00%)
Jun 05, 2012	26.13	26.64	26.00	26.49	5,095,060	+0.20(+0.74%)
Jun 04, 2012	26.00	26.33	25.86	26.30	4,765,703	+0.47(+1.81%)
Jun 01, 2012	25.82	25.99	25.58	25.83	7,506,662	-0.61(-2.32%)
May 31, 2012	26.74	26.74	25.88	26.44	7,709,322	-0.28(-1.04%)
May 30, 2012	27.46	27.46	26.38	26.72	10,415,318	-0.97(-3.51%)
May 29, 2012	27.32	27.95	27.32	27.69	4,607,262	+0.45(+1.67%)
May 25, 2012	27.29	27.41	27.10	27.24	4,862,838	-0.05(-0.18%)
May 24, 2012	27.94	28.05	26.93	27.29	9,005,122	-0.53(-1.89%)
May 23, 2012	27.39	27.95	27.15	27.81	6,066,748	+0.15(+0.56%)
May 22, 2012	27.74	27.96	27.46	27.66	5,412,450	-0.07(-0.25%)
May 21, 2012	27.21	27.94	26.97	27.73	7,485,136	+0.66(+2.43%)
May 18, 2012	27.14	27.40	26.95	27.07	11,476,438	+0.08(+0.30%)
May 17, 2012	27.40	27.50	26.95	26.99	8,249,934	-0.42(-1.52%)
May 16, 2012	27.75	27.92	27.38	27.41	7,705,233	-0.38(-1.36%)
May 15, 2012	27.34	28.16	27.34	27.78	9,733,052	+0.53(+1.93%)
May 14, 2012	27.46	27.64	27.23	27.26	7,316,582	-0.57(-2.04%)
May 11, 2012	27.65	27.97	27.46	27.82	9,607,179	+0.11(+0.39%)
May 10, 2012	27.66	27.77	27.24	27.71	11,725,749	+0.21(+0.76%)
May 09, 2012	26.82	27.59	26.60	27.51	11,514,322	+0.13(+0.48%)
May 08, 2012	26.08	27.47	25.95	27.37	31,839,202	+1.82(+7.10%)
May 07, 2012	27.69	27.81	25.29	25.56	83,851,424	-6.06(-19.18%)
May 04, 2012	32.00	32.09	31.56	31.62	7,309,425	-0.65(-2.01%)
May 03, 2012	33.05	33.05	32.21	32.27	5,381,471	-0.79(-2.40%)
May 02, 2012	33.02	33.21	32.82	33.07	3,782,730	-0.25(-0.74%)
May 01, 2012	33.28	33.67	33.08	33.31	2,967,812	+0.02(+0.07%)
Apr 30, 2012	33.53	33.59	33.08	33.29	3,480,176	-0.30(-0.88%)
Apr 27, 2012	33.56	33.87	33.09	33.58	2,659,512	+0.26(+0.79%)
Apr 26, 2012	32.71	33.52	32.58	33.32	4,341,340	+0.59(+1.79%)
Apr 25, 2012	32.78	33.13	32.54	32.74	5,541,295	-0.13(-0.39%)
Apr 24, 2012	32.74	33.25	32.63	32.86	5,324,676	+0.28(+0.86%)
Apr 23, 2012	32.19	32.74	31.77	32.58	7,815,762	+0.07(+0.22%)
Apr 20, 2012	32.78	32.92	32.49	32.51	5,431,495	-0.13(-0.40%)
Apr 19, 2012	32.92	33.20	32.49	32.64	5,682,979	-0.35(-1.06%)
Apr 18, 2012	33.47	33.58	32.89	32.99	4,806,393	-0.72(-2.13%)
Apr 17, 2012	33.23	33.87	33.15	33.71	4,354,618	+0.70(+2.13%)
Apr 16, 2012	33.63	33.78	32.88	33.00	5,984,748	-0.50(-1.49%)
Apr 13, 2012	33.54	34.18	33.23	33.50	13,390,422	-1.34(-3.86%)
Apr 12, 2012	34.40	34.89	34.32	34.85	3,666,958	+0.63(+1.84%)
Apr 11, 2012	34.16	34.70	34.04	34.22	4,082,728	+0.25(+0.74%)
Apr 10, 2012	34.38	34.48	33.89	33.97	5,259,519	-0.49(-1.44%)
Apr 09, 2012	34.54	34.58	34.20	34.46	3,546,107	-0.63(-1.79%)
Apr 05, 2012	34.53	35.10	34.40	35.09	3,404,934	+0.46(+1.32%)
Apr 04, 2012	34.29	34.73	34.21	34.63	3,687,140	-0.01(-0.04%)
Apr 03, 2012	34.81	34.91	34.40	34.64	3,771,945	-0.32(-0.91%)
Apr 02, 2012	34.83	35.34	34.55	34.96	4,297,572	+0.03(+0.08%)
Mar 30, 2012	34.93	35.10	34.49	34.93	3,991,604	+0.30(+0.85%)
Mar 29, 2012	34.49	34.67	34.23	34.64	3,495,926	-0.05(-0.13%)
Mar 28, 2012	35.06	35.06	34.52	34.68	3,473,673	-0.46(-1.30%)
Mar 27, 2012	35.38	35.41	35.11	35.14	3,147,735	-0.12(-0.33%)
Mar 26, 2012	34.85	35.27	34.63	35.26	3,184,365	+0.59(+1.69%)
Mar 23, 2012	34.74	34.95	34.37	34.67	4,121,471	+0.00(+0.01%)
Mar 22, 2012	34.69	34.75	34.39	34.67	4,414,727	-0.26(-0.74%)
Mar 21, 2012	34.37	34.97	34.27	34.93	4,200,077	+0.53(+1.54%)
Mar 20, 2012	34.33	34.43	34.05	34.40	3,348,493	-0.19(-0.55%)
Mar 19, 2012	34.80	34.91	34.47	34.59	2,729,458	-0.33(-0.94%)
Mar 16, 2012	34.76	34.97	34.73	34.91	7,517,055	+0.30(+0.85%)
Mar 15, 2012	34.09	34.66	34.07	34.62	4,389,720	+0.43(+1.26%)
Mar 14, 2012	34.27	34.46	34.04	34.19	4,976,277	-0.15(-0.42%)
Mar 13, 2012	33.14	34.34	33.12	34.33	7,675,156	+1.28(+3.89%)
Mar 12, 2012	32.90	33.13	32.68	33.05	2,521,529	+0.05(+0.14%)
Mar 09, 2012	33.07	33.13	32.88	33.00	3,815,607	-0.07(-0.22%)
Mar 08, 2012	32.46	33.15	32.43	33.08	4,168,764	+0.80(+2.49%)
Mar 07, 2012	32.06	32.36	31.85	32.27	2,687,829	+0.32(+0.99%)
Mar 06, 2012	32.13	32.39	31.85	31.95	4,548,088	-0.48(-1.47%)
Mar 05, 2012	32.23	32.51	32.21	32.43	4,164,686	+0.05(+0.14%)
Mar 02, 2012	32.46	32.52	32.15	32.39	3,184,075	-0.01(-0.04%)
Mar 01, 2012	32.44	32.52	32.24	32.40	3,494,589	+0.19(+0.59%)
Feb 29, 2012	32.54	32.59	32.20	32.21	3,778,996	-0.27(-0.84%)
Feb 28, 2012	32.89	32.89	32.34	32.48	3,263,830	-0.20(-0.63%)
Feb 27, 2012	32.50	32.86	32.34	32.69	3,159,907	-0.08(-0.25%)
Feb 24, 2012	32.24	32.83	32.22	32.77	5,084,227	+0.72(+2.24%)
Feb 23, 2012	32.23	32.27	31.87	32.05	4,773,197	-0.25(-0.76%)
Feb 22, 2012	31.99	32.40	31.97	32.29	3,212,764	+0.24(+0.75%)
Feb 21, 2012	32.36	32.49	32.00	32.05	3,998,170	-0.21(-0.66%)
Feb 17, 2012	32.68	32.83	32.09	32.27	5,486,244	-0.40(-1.22%)
Feb 16, 2012	32.05	32.71	32.05	32.67	3,857,333	+0.56(+1.75%)
Feb 15, 2012	32.24	32.49	31.82	32.10	6,546,847	-0.01(-0.04%)
Feb 14, 2012	31.94	32.13	31.69	32.12	3,730,690	+0.04(+0.13%)
Feb 13, 2012	31.95	32.20	31.78	32.07	3,934,579	+0.26(+0.81%)
Feb 10, 2012	31.91	31.98	31.60	31.81	5,929,455	-0.27(-0.85%)
Feb 09, 2012	32.23	32.55	31.91	32.09	5,764,479	-0.03(-0.10%)
Feb 08, 2012	31.67	32.99	31.62	32.12	14,314,758	-0.57(-1.75%)
Feb 07, 2012	32.94	33.18	32.22	32.69	7,288,324	-0.16(-0.50%)
Feb 06, 2012	33.03	33.18	32.71	32.85	5,414,968	-0.44(-1.34%)
Feb 03, 2012	33.41	33.68	33.24	33.30	3,660,374	+0.33(+1.01%)
Feb 02, 2012	33.22	33.44	32.88	32.96	3,198,358	-0.16(-0.49%)
Feb 01, 2012	32.99	33.32	32.74	33.13	5,187,389	+0.56(+1.71%)
Jan 31, 2012	32.37	32.66	32.23	32.57	3,079,962	+0.35(+1.07%)
Jan 30, 2012	32.03	32.32	31.94	32.23	2,174,119	-0.15(-0.48%)
Jan 27, 2012	32.27	32.54	32.13	32.38	2,449,151	+0.05(+0.14%)
Jan 26, 2012	32.68	32.90	32.17	32.34	3,059,036	-0.25(-0.75%)
Jan 25, 2012	32.39	32.66	31.93	32.58	3,661,068	+0.27(+0.83%)
Jan 24, 2012	31.93	32.37	31.79	32.31	3,273,159	+0.26(+0.81%)
Jan 23, 2012	31.94	32.19	31.77	32.05	5,683,036	+0.20(+0.63%)
Jan 20, 2012	31.70	32.12	31.64	31.85	5,172,846	+0.16(+0.50%)
Jan 19, 2012	31.68	32.18	31.60	31.70	4,472,998	+0.21(+0.68%)
Jan 18, 2012	30.93	31.49	30.76	31.48	4,357,828	+0.42(+1.34%)
Jan 17, 2012	31.61	31.75	30.96	31.06	4,374,706	+0.04(+0.13%)
Jan 13, 2012	31.30	31.34	30.69	31.02	4,849,232	-0.35(-1.11%)
Jan 12, 2012	30.66	31.46	30.53	31.37	10,081,528	-0.53(-1.66%)
Jan 11, 2012	31.65	32.10	31.49	31.90	6,737,651	+0.24(+0.75%)
Jan 10, 2012	30.63	31.85	30.60	31.67	10,020,303	+1.42(+4.68%)
Jan 09, 2012	30.25	30.42	29.98	30.25	4,714,269	+0.10(+0.35%)
Jan 06, 2012	30.53	30.67	30.06	30.15	4,510,516	-0.40(-1.31%)
Jan 05, 2012	29.78	30.66	29.48	30.55	7,525,146	+0.60(+2.01%)
Jan 04, 2012	29.78	30.02	29.47	29.95	4,140,768	+0.75(+2.57%)
Dec 30, 2011	29.08	29.35	28.81	29.19	3,520,871	+0.29(+1.02%)
Dec 29, 2011	28.80	28.92	28.58	28.90	3,031,747	+0.22(+0.78%)
Dec 28, 2011	29.09	29.32	28.60	28.68	3,420,109	-0.46(-1.59%)
Dec 27, 2011	29.23	29.45	29.06	29.14	2,315,135	-0.17(-0.57%)
Dec 23, 2011	29.35	29.40	29.12	29.31	2,543,330	+0.49(+1.70%)
Dec 21, 2011	30.15	30.25	28.37	28.82	11,383,580	-1.88(-6.14%)
Dec 20, 2011	29.71	30.78	29.60	30.70	5,102,563	+1.58(+5.42%)
Dec 19, 2011	29.93	30.24	29.03	29.12	4,054,534	-0.61(-2.05%)
Dec 16, 2011	29.67	30.44	29.60	29.73	9,840,339	-0.02(-0.08%)
Dec 15, 2011	29.92	30.27	29.68	29.75	5,059,921	+0.21(+0.71%)
Dec 14, 2011	30.07	30.20	29.42	29.54	4,626,279	-0.83(-2.73%)
Dec 13, 2011	30.76	31.18	30.15	30.37	3,836,952	-0.24(-0.79%)
Dec 12, 2011	31.07	31.10	30.42	30.62	4,386,705	-0.88(-2.80%)
Dec 09, 2011	30.76	31.63	30.67	31.50	4,352,155	+0.93(+3.03%)
Dec 08, 2011	31.35	31.39	30.47	30.57	6,004,675	-1.10(-3.48%)
Dec 07, 2011	31.52	31.82	30.76	31.67	5,169,124	-0.05(-0.17%)
Dec 06, 2011	31.95	32.05	31.46	31.73	4,634,260	-0.03(-0.10%)
Dec 05, 2011	31.67	32.16	31.16	31.76	7,900,157	+0.66(+2.13%)
Dec 02, 2011	30.95	31.48	30.78	31.10	5,690,840	+0.41(+1.35%)
Dec 01, 2011	30.45	30.80	30.21	30.68	4,991,488	+0.11(+0.36%)
Nov 30, 2011	30.28	30.74	30.23	30.57	7,959,459	+1.17(+3.97%)
Nov 29, 2011	29.71	30.16	29.16	29.41	5,495,003	+0.04(+0.14%)
Nov 28, 2011	28.59	29.51	28.59	29.37	5,550,924	+1.00(+3.54%)
Nov 25, 2011	27.93	28.76	27.93	28.36	2,378,687	+0.24(+0.86%)
Nov 23, 2011	29.25	29.28	28.11	28.12	6,905,346	-1.46(-4.94%)
Nov 22, 2011	29.15	29.80	29.07	29.58	5,414,901	+0.21(+0.71%)
Nov 21, 2011	29.51	29.60	28.92	29.38	4,701,528	-0.69(-2.29%)
Nov 18, 2011	30.35	30.53	29.83	30.07	5,179,380	-0.41(-1.36%)
Nov 17, 2011	30.95	31.20	30.31	30.48	6,055,492	-0.57(-1.84%)
Nov 16, 2011	31.18	31.78	30.83	31.05	12,946,268	-0.53(-1.68%)
Nov 15, 2011	30.64	31.71	30.57	31.58	6,919,118	+0.89(+2.91%)
Nov 14, 2011	31.23	31.27	30.64	30.69	3,960,048	-0.55(-1.77%)
Nov 11, 2011	30.88	31.37	30.88	31.24	4,607,478	+0.67(+2.20%)
Nov 10, 2011	30.87	31.18	30.20	30.57	7,476,937	-0.11(-0.36%)
Nov 09, 2011	31.43	31.47	30.67	30.68	7,330,989	-1.72(-5.30%)
Nov 08, 2011	32.23	32.65	32.02	32.39	5,193,570	+0.40(+1.25%)
Nov 07, 2011	32.07	32.26	31.35	32.00	5,598,714	-0.16(-0.51%)
Nov 04, 2011	32.08	32.29	31.61	32.16	4,438,621	-0.18(-0.55%)
Nov 03, 2011	32.28	32.43	31.36	32.34	10,501,065	+0.59(+1.87%)
Nov 02, 2011	30.93	32.20	30.77	31.74	14,154,969	-0.45(-1.41%)