Historical Prices for Aladdin Knowledge Systems Ltd (ALDN)

Symbol:

Historical Data for Aladdin Knowledge Systems Ltd. (ALDN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	7.93	7.93	6.94	7.7199	97,542	-0.0901	-1.15%
11/20/08	8.80	8.87	7.78	7.81	79,903	-1.02	-11.55%
11/19/08	9.00	9.17	8.80	8.83	46,447	-0.46	-4.95%
11/18/08	9.00	9.46	8.99	9.29	32,098	-0.20	-2.11%
11/17/08	9.50	9.53	9.21	9.49	25,197	0.05	0.53%
11/14/08	9.35	9.56	9.162	9.44	22,344	0.13	1.40%
11/13/08	9.06	9.35	8.80	9.31	22,738	0.10	1.09%
11/12/08	9.58	9.68	9.01	9.21	59,901	-0.58	-5.92%
11/11/08	9.85	9.90	9.64	9.79	27,784	-0.16	-1.61%
11/10/08	10.15	10.21	9.85	9.95	26,124	0.10	1.02%
11/7/08	10.03	10.09	9.75	9.85	34,158	-0.31	-3.05%
11/6/08	10.67	10.6799	10.01	10.16	20,185	-0.65	-6.01%
11/5/08	11.04	11.35	10.77	10.81	32,313	-0.37	-3.31%
11/4/08	11.27	11.3599	11.00	11.18	33,648	0.18	1.64%
11/3/08	11.07	11.45	10.98	11.00	39,885	-0.09	-0.81%
10/31/08	10.09	11.10	10.09	11.09	39,393	0.32	2.97%
10/30/08	10.49	10.77	10.12	10.77	36,559	0.36	3.46%
10/29/08	10.43	10.53	10.05	10.41	86,905	-0.20	-1.89%
10/28/08	10.80	12.54	10.35	10.61	141,947	-0.08	-0.75%
10/27/08	11.12	11.14	10.66	10.69	86,548	-0.74	-6.47%
10/24/08	10.52	11.72	10.51	11.43	66,302	0.70	6.52%
10/23/08	10.94	11.27	10.58	10.73	116,191	-0.26	-2.37%
10/22/08	11.74	11.78	10.85	10.99	80,559	-0.89	-7.49%
10/21/08	12.03	12.13	11.79	11.88	21,889	-0.20	-1.66%
10/20/08	12.40	12.40	11.61	12.08	39,460	-0.04	-0.33%
10/17/08	12.45	12.72	12.00	12.12	51,114	-0.08	-0.66%
10/16/08	11.00	12.38	10.75	12.20	102,721	2.77	29.37%
10/15/08	9.00	9.99	8.81	9.43	117,940	0.57	6.43%
10/14/08	9.30	9.51	8.60	8.86	64,948	-0.61	-6.44%
10/13/08	9.84	10.34	9.35	9.47	55,033	-0.17	-1.76%
10/10/08	9.18	9.64	8.81	9.64	77,865	-0.13	-1.33%
10/9/08	10.25	10.25	9.428	9.77	50,049	-0.37	-3.65%
10/8/08	10.82	10.82	10.02	10.14	64,221	-0.91	-8.24%
10/7/08	12.08	12.755	10.165	11.05	88,135	-1.18	-9.65%
10/6/08	12.90	12.90	11.89	12.23	101,255	-0.75	-5.78%
10/3/08	12.87	13.09	12.85	12.98	61,531	0.20	1.56%
10/2/08	13.00	13.06	12.69	12.78	100,783	-0.22	-1.69%
10/1/08	13.15	13.17	13.00	13.00	36,995	-0.36	-2.69%
9/30/08	13.00	13.80	12.76	13.36	101,321	0.43	3.33%
9/29/08	13.19	13.19	12.76	12.93	80,240	-0.4801	-3.58%
9/26/08	13.25	13.60	13.06	13.4101	108,438	0.1701	1.28%
9/25/08	13.05	13.28	13.05	13.24	22,554	0.18	1.38%
9/24/08	13.20	13.25	13.00	13.06	34,055	-0.13	-0.99%
9/23/08	13.09	13.23	13.09	13.19	35,785	-0.06	-0.45%
9/22/08	14.15	14.21	13.13	13.25	68,051	-0.55	-3.99%
9/19/08	13.88	13.88	13.51	13.80	46,313	0.36	2.68%
9/18/08	13.00	13.50	13.00	13.44	101,789	0.28	2.13%
9/17/08	13.00	13.19	13.00	13.16	76,035	0.09	0.69%
9/16/08	12.98	13.20	12.8701	13.07	105,692	0.07	0.54%
9/15/08	12.89	13.09	12.89	13.00	102,817	-0.13	-0.99%
9/12/08	13.10	13.24	13.00	13.13	34,673	0.05	0.38%
9/11/08	13.00	13.16	13.00	13.08	63,982	0.08	0.62%
9/10/08	12.90	13.20	12.89	13.00	41,862	0.18	1.40%
9/9/08	13.2215	13.53	12.68	12.82	66,169	-0.80	-5.87%
9/8/08	13.00	13.70	13.00	13.62	81,830	0.61	4.69%
9/5/08	13.00	13.10	12.9001	13.01	62,120	-0.05	-0.38%
9/4/08	13.26	13.40	12.96	13.06	100,038	0.30	2.35%
9/3/08	12.69	12.78	12.55	12.76	68,407	0.11	0.87%
9/2/08	12.63	12.78	12.55	12.65	272,802	0.04	0.32%
8/29/08	11.83	12.81	11.8201	12.61	316,061	0.14	1.12%
8/28/08	11.35	12.48	11.35	12.47	135,742	-0.28	-2.20%
8/27/08	12.72	12.85	12.63	12.75	25,720	0.03	0.24%
8/26/08	12.85	12.93	12.50	12.72	86,468	0.07	0.55%
8/25/08	12.61	12.85	12.55	12.65	59,497	-0.13	-1.02%