Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
DELL,11/30/12,9.780,9.800,9.590,9.640,23978625,-0.08,-0.82%
DELL,11/29/12,9.750,9.880,9.660,9.720,20055034,0.01,0.10%
DELL,11/28/12,9.730,9.730,9.490,9.710,23050552,-0.06,-0.61%
DELL,11/27/12,9.850,9.970,9.750,9.770,20212164,-0.18,-1.76%
DELL,11/26/12,9.490,9.970,9.390,9.945,26127749,0.39,4.14%
DELL,11/24/12,9.140,9.580,9.103,9.550,14894038,0.00,0.00%
DELL,11/23/12,9.140,9.580,9.103,9.550,14894038,0.49,5.41%
DELL,11/21/12,9.000,9.090,8.920,9.060,25367783,0.08,0.83%
DELL,11/20/12,9.030,9.110,8.880,8.985,17873891,-0.15,-1.59%
DELL,11/19/12,8.950,9.150,8.790,9.130,29799960,0.27,3.06%
DELL,11/16/12,9.330,9.350,8.690,8.859,71431173,-0.70,-7.33%
DELL,11/15/12,9.590,9.700,9.400,9.560,35619183,-0.02,-0.21%
DELL,11/14/12,9.420,9.700,9.410,9.580,39371241,0.18,1.91%
DELL,11/13/12,9.270,9.480,9.210,9.400,34675823,0.05,0.59%
DELL,11/12/12,9.420,9.450,9.155,9.345,19530169,-0.06,-0.69%
DELL,11/09/12,9.410,9.550,9.350,9.410,24418276,-0.04,-0.42%
DELL,11/08/12,9.190,9.510,9.150,9.450,31442682,0.27,2.94%
DELL,11/07/12,9.470,9.470,9.150,9.180,20807456,-0.35,-3.67%
DELL,11/06/12,9.340,9.610,9.340,9.530,17598345,0.18,1.93%
DELL,11/05/12,9.120,9.380,9.120,9.350,12741103,0.20,2.19%
DELL,11/02/12,9.330,9.360,9.110,9.150,17234153,-0.17,-1.88%
DELL,11/01/12,9.260,9.380,9.220,9.325,15544232,0.08,0.92%
DELL,10/31/12,9.240,9.320,9.180,9.240,15135580,0.00,0.00%
DELL,10/26/12,,9.240,9.240,9.240,0,0.00,0.00%
DELL,10/25/12,9.310,9.340,9.215,9.240,21325361,-0.01,-0.11%
DELL,10/24/12,9.380,9.420,9.250,9.250,11796286,-0.10,-1.07%
DELL,10/23/12,9.480,9.500,9.310,9.350,16308448,-0.20,-2.09%
DELL,10/19/12,9.820,9.850,9.550,9.550,19706433,-0.25,-2.55%
DELL,10/18/12,9.860,9.870,9.730,9.800,14336616,-0.04,-0.46%
DELL,10/17/12,9.830,9.870,9.660,9.845,15599448,-0.05,-0.53%
DELL,10/16/12,9.770,9.910,9.680,9.898,14430880,0.14,1.41%
DELL,10/15/12,9.680,9.830,9.595,9.760,14081552,0.07,0.72%
DELL,10/12/12,9.410,9.740,9.330,9.690,23876941,0.34,3.64%
DELL,10/11/12,9.500,9.590,9.330,9.350,19656006,-0.08,-0.85%
DELL,10/10/12,9.560,9.620,9.340,9.430,17368559,-0.13,-1.36%
DELL,10/09/12,9.740,9.790,9.500,9.560,24501514,-0.24,-2.45%
DELL,10/08/12,9.650,9.840,9.580,9.800,21406933,0.14,1.45%
DELL,10/06/12,9.510,9.720,9.510,9.660,20932887,0.00,0.00%
DELL,10/05/12,9.510,9.720,9.510,9.660,20932784,0.20,2.06%
DELL,10/04/12,9.460,9.580,9.350,9.465,22063359,0.04,0.37%
DELL,10/03/12,9.870,9.910,9.380,9.430,34238111,-0.47,-4.75%
DELL,10/02/12,9.810,9.930,9.800,9.900,15237819,0.11,1.07%
DELL,10/01/12,9.870,10.03,9.720,9.795,21640403,-0.06,-0.61%
DELL,09/28/12,10.00,10.04,9.830,9.855,15807689,-0.18,-1.84%
DELL,09/27/12,9.970,10.09,9.850,10.04,20614118,0.03,0.35%
DELL,09/26/12,9.970,10.05,9.780,10.01,22002526,0.03,0.25%
DELL,09/25/12,10.20,10.28,9.940,9.980,20246426,-0.18,-1.77%
DELL,09/24/12,10.34,10.36,10.13,10.16,23650781,-0.21,-1.98%
DELL,09/21/12,10.52,10.56,10.35,10.37,23304848,-0.13,-1.29%
DELL,09/20/12,10.42,10.51,10.30,10.50,13536974,0.06,0.59%
DELL,09/19/12,10.60,10.61,10.42,10.44,21750930,-0.13,-1.20%
DELL,09/18/12,10.63,10.68,10.55,10.56,13802826,-0.13,-1.26%
DELL,09/17/12,10.81,10.82,10.65,10.70,12150289,-0.13,-1.20%
DELL,09/14/12,10.62,10.87,10.61,10.83,23492968,0.20,1.88%
DELL,09/13/12,10.61,10.66,10.49,10.63,16905339,-0.01,-0.09%
DELL,09/12/12,10.70,10.70,10.56,10.64,20091358,0.00,0.00%
DELL,09/11/12,10.64,10.70,10.58,10.64,17942177,0.03,0.24%
DELL,09/10/12,10.66,10.70,10.60,10.61,22367632,-0.03,-0.24%
DELL,09/07/12,10.54,10.67,10.54,10.64,16940390,0.12,1.14%
DELL,09/06/12,10.61,10.70,10.50,10.52,25491010,0.00,0.00%
DELL,09/05/12,10.52,10.67,10.48,10.52,15203446,-0.04,-0.38%