CEVA Inc NASDAQ:CEVA Historical Prices

Below are the 5093 trading days of historical prices for CEVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5093	NASDAQ	CEVA	Mon, Mar 4, 2024	23.31	23.35	22.66	23.33
5092	NASDAQ	CEVA	Fri, Mar 1, 2024	22.59	23.77	22.24	23.47
5091	NASDAQ	CEVA	Thu, Feb 29, 2024	22.59	22.82	22.00	22.64
5090	NASDAQ	CEVA	Wed, Feb 28, 2024	21.76	22.31	21.61	22.14
5089	NASDAQ	CEVA	Tue, Feb 27, 2024	22.56	22.62	21.81	21.90
5088	NASDAQ	CEVA	Mon, Feb 26, 2024	22.39	22.72	22.31	22.54
5087	NASDAQ	CEVA	Fri, Feb 23, 2024	22.28	22.61	22.14	22.20
5086	NASDAQ	CEVA	Thu, Feb 22, 2024	22.92	23.23	22.24	22.33
5085	NASDAQ	CEVA	Wed, Feb 21, 2024	22.32	22.60	21.97	22.54
5084	NASDAQ	CEVA	Tue, Feb 20, 2024	22.57	23.04	22.24	22.73
5083	NASDAQ	CEVA	Fri, Feb 16, 2024	23.77	23.96	22.81	23.05
5082	NASDAQ	CEVA	Thu, Feb 15, 2024	25.00	25.19	23.93	24.49
5081	NASDAQ	CEVA	Wed, Feb 14, 2024	22.50	24.88	22.03	24.51
5080	NASDAQ	CEVA	Tue, Feb 13, 2024	20.84	21.16	19.97	20.19
5079	NASDAQ	CEVA	Mon, Feb 12, 2024	21.77	22.30	21.77	21.93
5078	NASDAQ	CEVA	Fri, Feb 9, 2024	20.56	21.67	20.56	21.64
5077	NASDAQ	CEVA	Thu, Feb 8, 2024	19.55	20.83	19.44	20.62
5076	NASDAQ	CEVA	Wed, Feb 7, 2024	19.51	19.62	19.25	19.32
5075	NASDAQ	CEVA	Tue, Feb 6, 2024	19.50	19.54	19.23	19.47
5074	NASDAQ	CEVA	Mon, Feb 5, 2024	18.87	19.86	18.87	19.59
5073	NASDAQ	CEVA	Fri, Feb 2, 2024	18.89	19.05	18.54	18.84
5072	NASDAQ	CEVA	Thu, Feb 1, 2024	19.31	19.58	18.82	19.21
5071	NASDAQ	CEVA	Wed, Jan 31, 2024	19.47	20.10	19.17	19.20
5070	NASDAQ	CEVA	Tue, Jan 30, 2024	20.13	20.32	19.44	19.67
5069	NASDAQ	CEVA	Mon, Jan 29, 2024	19.80	20.33	19.64	20.33
5068	NASDAQ	CEVA	Fri, Jan 26, 2024	20.47	20.47	19.81	19.84
5067	NASDAQ	CEVA	Thu, Jan 25, 2024	21.33	21.33	19.20	20.67
5066	NASDAQ	CEVA	Wed, Jan 24, 2024	21.61	21.61	20.69	20.86
5065	NASDAQ	CEVA	Tue, Jan 23, 2024	21.28	21.64	21.18	21.26
5064	NASDAQ	CEVA	Mon, Jan 22, 2024	20.64	21.46	20.48	21.07
5063	NASDAQ	CEVA	Fri, Jan 19, 2024	20.47	20.47	19.88	20.45
5062	NASDAQ	CEVA	Thu, Jan 18, 2024	20.04	20.28	19.94	20.20
5061	NASDAQ	CEVA	Wed, Jan 17, 2024	20.38	20.38	19.47	19.70
5060	NASDAQ	CEVA	Tue, Jan 16, 2024	20.76	20.96	20.43	20.73
5059	NASDAQ	CEVA	Fri, Jan 12, 2024	21.55	21.75	20.88	20.90
5058	NASDAQ	CEVA	Thu, Jan 11, 2024	21.20	21.42	20.89	21.32
5057	NASDAQ	CEVA	Wed, Jan 10, 2024	21.55	21.78	21.01	21.32
5056	NASDAQ	CEVA	Tue, Jan 9, 2024	21.55	22.02	21.34	21.72
5055	NASDAQ	CEVA	Mon, Jan 8, 2024	21.26	22.13	21.01	21.78
5054	NASDAQ	CEVA	Fri, Jan 5, 2024	21.27	21.54	21.01	21.09
5053	NASDAQ	CEVA	Thu, Jan 4, 2024	21.00	21.54	20.78	21.24
5052	NASDAQ	CEVA	Wed, Jan 3, 2024	21.31	21.49	21.01	21.11
5051	NASDAQ	CEVA	Tue, Jan 2, 2024	22.40	22.45	21.48	21.64
5050	NASDAQ	CEVA	Fri, Dec 29, 2023	23.24	23.34	22.65	22.71
5049	NASDAQ	CEVA	Thu, Dec 28, 2023	23.39	23.48	23.19	23.31
5048	NASDAQ	CEVA	Wed, Dec 27, 2023	23.44	23.68	23.25	23.47
5047	NASDAQ	CEVA	Tue, Dec 26, 2023	23.12	23.50	23.12	23.41
5046	NASDAQ	CEVA	Fri, Dec 22, 2023	23.70	23.84	23.06	23.09
5045	NASDAQ	CEVA	Thu, Dec 21, 2023	23.47	23.86	23.36	23.59
5044	NASDAQ	CEVA	Wed, Dec 20, 2023	23.04	24.12	22.85	23.01
5043	NASDAQ	CEVA	Tue, Dec 19, 2023	23.40	23.80	23.23	23.26
5042	NASDAQ	CEVA	Mon, Dec 18, 2023	23.57	23.74	23.23	23.28
5041	NASDAQ	CEVA	Fri, Dec 15, 2023	24.20	24.47	23.52	23.55
5040	NASDAQ	CEVA	Thu, Dec 14, 2023	22.94	24.26	22.72	23.88
5039	NASDAQ	CEVA	Wed, Dec 13, 2023	22.09	22.81	21.80	22.51
5038	NASDAQ	CEVA	Tue, Dec 12, 2023	22.66	22.69	22.10	22.16
5037	NASDAQ	CEVA	Mon, Dec 11, 2023	21.79	22.74	21.56	22.74
5036	NASDAQ	CEVA	Fri, Dec 8, 2023	21.37	21.96	21.37	21.63
5035	NASDAQ	CEVA	Thu, Dec 7, 2023	22.11	22.11	21.48	21.52
5034	NASDAQ	CEVA	Wed, Dec 6, 2023	21.92	22.48	21.70	21.79
5033	NASDAQ	CEVA	Tue, Dec 5, 2023	21.91	22.07	21.45	21.55
5032	NASDAQ	CEVA	Mon, Dec 4, 2023	21.42	22.20	21.31	22.08
5031	NASDAQ	CEVA	Fri, Dec 1, 2023	21.76	22.00	21.43	21.58
5030	NASDAQ	CEVA	Thu, Nov 30, 2023	22.23	22.23	21.69	21.76
5029	NASDAQ	CEVA	Wed, Nov 29, 2023	22.70	23.09	22.08	22.11
5028	NASDAQ	CEVA	Tue, Nov 28, 2023	22.37	22.40	21.90	22.34
5027	NASDAQ	CEVA	Mon, Nov 27, 2023	22.30	22.63	22.11	22.45
5026	NASDAQ	CEVA	Fri, Nov 24, 2023	22.25	22.65	22.10	22.46
5025	NASDAQ	CEVA	Wed, Nov 22, 2023	22.38	22.82	22.23	22.35
5024	NASDAQ	CEVA	Tue, Nov 21, 2023	22.61	22.61	21.96	22.17
5023	NASDAQ	CEVA	Mon, Nov 20, 2023	22.16	23.22	21.83	22.91
5022	NASDAQ	CEVA	Fri, Nov 17, 2023	22.10	22.27	21.83	22.23
5021	NASDAQ	CEVA	Thu, Nov 16, 2023	22.15	22.15	21.58	21.90
5020	NASDAQ	CEVA	Wed, Nov 15, 2023	21.97	22.73	21.78	22.23
5019	NASDAQ	CEVA	Tue, Nov 14, 2023	21.04	22.04	20.50	21.98
5018	NASDAQ	CEVA	Mon, Nov 13, 2023	19.60	20.49	19.20	19.98
5017	NASDAQ	CEVA	Fri, Nov 10, 2023	19.20	20.37	19.08	19.90
5016	NASDAQ	CEVA	Thu, Nov 9, 2023	20.03	20.38	18.73	18.75
5015	NASDAQ	CEVA	Wed, Nov 8, 2023	18.78	20.73	17.91	19.68
5014	NASDAQ	CEVA	Tue, Nov 7, 2023	19.57	20.62	19.57	20.41
5013	NASDAQ	CEVA	Mon, Nov 6, 2023	19.45	19.62	19.15	19.59
5012	NASDAQ	CEVA	Fri, Nov 3, 2023	18.87	19.72	18.87	19.48
5011	NASDAQ	CEVA	Thu, Nov 2, 2023	17.74	18.47	17.47	18.23
5010	NASDAQ	CEVA	Wed, Nov 1, 2023	17.10	17.23	16.91	17.16
5009	NASDAQ	CEVA	Tue, Oct 31, 2023	16.74	17.21	16.38	17.17
5008	NASDAQ	CEVA	Mon, Oct 30, 2023	17.08	17.15	16.40	16.65
5007	NASDAQ	CEVA	Fri, Oct 27, 2023	17.21	17.21	16.95	17.05
5006	NASDAQ	CEVA	Thu, Oct 26, 2023	17.22	17.55	16.99	17.13
5005	NASDAQ	CEVA	Wed, Oct 25, 2023	17.27	17.53	16.86	17.11
5004	NASDAQ	CEVA	Tue, Oct 24, 2023	17.59	17.72	17.19	17.55
5003	NASDAQ	CEVA	Mon, Oct 23, 2023	18.17	18.18	17.53	17.56
5002	NASDAQ	CEVA	Fri, Oct 20, 2023	18.92	18.92	18.17	18.18
5001	NASDAQ	CEVA	Thu, Oct 19, 2023	19.17	19.32	18.78	18.83
5000	NASDAQ	CEVA	Wed, Oct 18, 2023	19.01	19.19	18.47	18.89
4999	NASDAQ	CEVA	Tue, Oct 17, 2023	18.92	19.37	18.78	19.29
4998	NASDAQ	CEVA	Mon, Oct 16, 2023	18.82	19.39	18.82	19.16
4997	NASDAQ	CEVA	Fri, Oct 13, 2023	18.97	19.15	18.57	18.80
4996	NASDAQ	CEVA	Thu, Oct 12, 2023	18.90	19.22	18.65	19.00
4995	NASDAQ	CEVA	Wed, Oct 11, 2023	19.11	19.37	18.75	18.98
4994	NASDAQ	CEVA	Tue, Oct 10, 2023	18.37	19.14	18.08	18.93
4993	NASDAQ	CEVA	Mon, Oct 9, 2023	18.30	18.51	18.06	18.35
4992	NASDAQ	CEVA	Fri, Oct 6, 2023	18.54	18.98	18.41	18.55
4991	NASDAQ	CEVA	Thu, Oct 5, 2023	18.70	18.88	18.43	18.68
4990	NASDAQ	CEVA	Wed, Oct 4, 2023	18.95	19.20	18.45	18.63
4989	NASDAQ	CEVA	Tue, Oct 3, 2023	19.41	19.45	18.69	18.95
4988	NASDAQ	CEVA	Mon, Oct 2, 2023	19.38	19.61	19.35	19.49
4987	NASDAQ	CEVA	Fri, Sep 29, 2023	19.71	20.09	19.37	19.39
4986	NASDAQ	CEVA	Thu, Sep 28, 2023	19.02	20.05	18.83	19.45
4985	NASDAQ	CEVA	Wed, Sep 27, 2023	19.01	19.24	18.85	19.14
4984	NASDAQ	CEVA	Tue, Sep 26, 2023	19.40	19.53	18.91	18.93
4983	NASDAQ	CEVA	Mon, Sep 25, 2023	19.61	19.95	19.49	19.59
4982	NASDAQ	CEVA	Fri, Sep 22, 2023	19.79	20.10	19.64	19.78
4981	NASDAQ	CEVA	Thu, Sep 21, 2023	20.13	20.36	19.72	19.74
4980	NASDAQ	CEVA	Wed, Sep 20, 2023	21.19	21.39	20.51	20.52
4979	NASDAQ	CEVA	Tue, Sep 19, 2023	21.37	21.37	20.70	20.93
4978	NASDAQ	CEVA	Mon, Sep 18, 2023	21.06	21.55	20.87	21.45
4977	NASDAQ	CEVA	Fri, Sep 15, 2023	21.55	21.55	20.87	21.13
4976	NASDAQ	CEVA	Thu, Sep 14, 2023	21.94	22.16	21.42	21.47
4975	NASDAQ	CEVA	Wed, Sep 13, 2023	21.41	21.88	21.32	21.72
4974	NASDAQ	CEVA	Tue, Sep 12, 2023	21.37	21.73	20.91	21.38
4973	NASDAQ	CEVA	Mon, Sep 11, 2023	21.48	21.48	21.48	21.48
4972	NASDAQ	CEVA	Fri, Sep 8, 2023	23.01	23.31	22.92	23.00
4971	NASDAQ	CEVA	Thu, Sep 7, 2023	22.73	23.14	22.48	23.04
4970	NASDAQ	CEVA	Wed, Sep 6, 2023	23.07	23.30	22.93	23.13
4969	NASDAQ	CEVA	Tue, Sep 5, 2023	23.11	23.25	22.71	23.12
4968	NASDAQ	CEVA	Fri, Sep 1, 2023	23.36	23.56	23.26	23.40
4967	NASDAQ	CEVA	Thu, Aug 31, 2023	22.90	23.45	22.61	23.22
4966	NASDAQ	CEVA	Wed, Aug 30, 2023	22.38	23.15	22.02	23.01
4965	NASDAQ	CEVA	Tue, Aug 29, 2023	22.09	22.75	21.96	22.51
4964	NASDAQ	CEVA	Mon, Aug 28, 2023	21.43	22.52	21.35	22.18
4963	NASDAQ	CEVA	Fri, Aug 25, 2023	21.10	21.50	20.89	21.33
4962	NASDAQ	CEVA	Thu, Aug 24, 2023	21.59	21.60	20.96	21.08
4961	NASDAQ	CEVA	Wed, Aug 23, 2023	20.58	21.47	20.49	21.45
4960	NASDAQ	CEVA	Tue, Aug 22, 2023	20.76	20.83	20.34	20.62
4959	NASDAQ	CEVA	Mon, Aug 21, 2023	20.64	21.08	20.40	20.67
4958	NASDAQ	CEVA	Fri, Aug 18, 2023	20.22	20.75	20.22	20.61
4957	NASDAQ	CEVA	Thu, Aug 17, 2023	19.77	20.42	19.72	20.39
4956	NASDAQ	CEVA	Wed, Aug 16, 2023	20.29	20.48	19.80	19.81
4955	NASDAQ	CEVA	Tue, Aug 15, 2023	20.63	21.00	20.10	20.27
4954	NASDAQ	CEVA	Mon, Aug 14, 2023	21.36	21.88	20.55	20.73
4953	NASDAQ	CEVA	Fri, Aug 11, 2023	21.64	21.91	21.20	21.62
4952	NASDAQ	CEVA	Thu, Aug 10, 2023	21.37	22.23	21.35	21.97
4951	NASDAQ	CEVA	Wed, Aug 9, 2023	22.15	22.28	20.91	22.06
4950	NASDAQ	CEVA	Tue, Aug 8, 2023	25.17	25.18	24.63	25.11
4949	NASDAQ	CEVA	Mon, Aug 7, 2023	25.63	25.69	25.16	25.51
4948	NASDAQ	CEVA	Fri, Aug 4, 2023	25.62	25.95	25.23	25.48
4947	NASDAQ	CEVA	Thu, Aug 3, 2023	25.83	26.05	25.40	25.74
4946	NASDAQ	CEVA	Wed, Aug 2, 2023	26.62	26.62	25.81	26.04
4945	NASDAQ	CEVA	Tue, Aug 1, 2023	26.88	27.23	26.59	27.06
4944	NASDAQ	CEVA	Mon, Jul 31, 2023	27.08	27.48	27.03	27.16
4943	NASDAQ	CEVA	Fri, Jul 28, 2023	27.08	27.37	26.97	27.12
4942	NASDAQ	CEVA	Thu, Jul 27, 2023	27.39	27.65	26.54	26.69
4941	NASDAQ	CEVA	Wed, Jul 26, 2023	26.60	27.06	26.59	26.91
4940	NASDAQ	CEVA	Tue, Jul 25, 2023	26.42	26.98	26.37	26.82
4939	NASDAQ	CEVA	Mon, Jul 24, 2023	26.49	26.67	26.19	26.45
4938	NASDAQ	CEVA	Fri, Jul 21, 2023	26.17	26.65	25.92	26.52
4937	NASDAQ	CEVA	Thu, Jul 20, 2023	26.78	27.02	25.69	25.92
4936	NASDAQ	CEVA	Wed, Jul 19, 2023	26.86	27.26	26.58	27.08
4935	NASDAQ	CEVA	Tue, Jul 18, 2023	26.22	26.84	26.07	26.80
4934	NASDAQ	CEVA	Mon, Jul 17, 2023	26.02	26.64	25.85	26.48
4933	NASDAQ	CEVA	Fri, Jul 14, 2023	26.30	26.37	25.83	26.03
4932	NASDAQ	CEVA	Thu, Jul 13, 2023	26.07	26.37	25.98	26.36
4931	NASDAQ	CEVA	Wed, Jul 12, 2023	25.88	26.09	25.58	25.91
4930	NASDAQ	CEVA	Tue, Jul 11, 2023	25.23	25.43	24.55	25.40
4929	NASDAQ	CEVA	Mon, Jul 10, 2023	24.75	25.26	24.75	25.01
4928	NASDAQ	CEVA	Fri, Jul 7, 2023	24.84	25.46	24.26	24.92
4927	NASDAQ	CEVA	Thu, Jul 6, 2023	24.34	24.82	23.90	24.75
4926	NASDAQ	CEVA	Wed, Jul 5, 2023	25.48	25.48	24.55	24.81
4925	NASDAQ	CEVA	Mon, Jul 3, 2023	25.43	25.77	25.33	25.76
4924	NASDAQ	CEVA	Fri, Jun 30, 2023	25.51	25.78	25.42	25.55
4923	NASDAQ	CEVA	Thu, Jun 29, 2023	24.81	25.27	24.56	25.19
4922	NASDAQ	CEVA	Wed, Jun 28, 2023	24.22	24.71	23.47	24.65
4921	NASDAQ	CEVA	Tue, Jun 27, 2023	23.52	24.67	23.38	24.55
4920	NASDAQ	CEVA	Mon, Jun 26, 2023	23.29	23.78	23.28	23.32
4919	NASDAQ	CEVA	Fri, Jun 23, 2023	23.48	23.52	23.15	23.23
4918	NASDAQ	CEVA	Thu, Jun 22, 2023	23.82	24.00	23.62	23.92
4917	NASDAQ	CEVA	Wed, Jun 21, 2023	24.65	24.86	23.91	23.93
4916	NASDAQ	CEVA	Tue, Jun 20, 2023	25.59	25.70	24.83	24.84
4915	NASDAQ	CEVA	Fri, Jun 16, 2023	26.21	26.21	25.44	25.77
4914	NASDAQ	CEVA	Thu, Jun 15, 2023	25.78	26.05	25.52	25.81
4913	NASDAQ	CEVA	Wed, Jun 14, 2023	26.10	26.59	25.88	26.10
4912	NASDAQ	CEVA	Tue, Jun 13, 2023	25.70	26.49	25.57	26.24
4911	NASDAQ	CEVA	Mon, Jun 12, 2023	24.77	25.50	24.73	25.47
4910	NASDAQ	CEVA	Fri, Jun 9, 2023	24.86	25.02	24.53	24.61
4909	NASDAQ	CEVA	Thu, Jun 8, 2023	24.91	25.07	24.37	24.72
4908	NASDAQ	CEVA	Wed, Jun 7, 2023	24.78	25.62	24.36	24.95
4907	NASDAQ	CEVA	Tue, Jun 6, 2023	23.92	24.98	23.92	24.59
4906	NASDAQ	CEVA	Mon, Jun 5, 2023	24.66	24.73	23.84	24.16
4905	NASDAQ	CEVA	Fri, Jun 2, 2023	25.41	25.54	24.63	24.97
4904	NASDAQ	CEVA	Thu, Jun 1, 2023	25.02	25.12	24.55	25.03
4903	NASDAQ	CEVA	Wed, May 31, 2023	23.97	25.34	23.81	25.02
4902	NASDAQ	CEVA	Tue, May 30, 2023	24.60	24.94	23.79	24.27
4901	NASDAQ	CEVA	Fri, May 26, 2023	22.42	24.24	22.42	24.22
4900	NASDAQ	CEVA	Thu, May 25, 2023	22.38	22.38	21.84	22.29
4899	NASDAQ	CEVA	Wed, May 24, 2023	22.05	22.10	21.72	21.98
4898	NASDAQ	CEVA	Tue, May 23, 2023	22.45	22.79	22.26	22.28
4897	NASDAQ	CEVA	Mon, May 22, 2023	21.80	22.71	21.74	22.50
4896	NASDAQ	CEVA	Fri, May 19, 2023	21.92	21.96	21.46	21.79
4895	NASDAQ	CEVA	Thu, May 18, 2023	21.42	21.90	21.42	21.72
4894	NASDAQ	CEVA	Wed, May 17, 2023	21.32	21.63	20.92	21.44
4893	NASDAQ	CEVA	Tue, May 16, 2023	21.61	21.61	21.17	21.32
4892	NASDAQ	CEVA	Mon, May 15, 2023	20.98	21.81	20.89	21.60
4891	NASDAQ	CEVA	Fri, May 12, 2023	21.13	21.29	20.71	20.98
4890	NASDAQ	CEVA	Thu, May 11, 2023	21.00	21.67	20.52	21.09
4889	NASDAQ	CEVA	Wed, May 10, 2023	22.75	22.75	20.53	21.31
4888	NASDAQ	CEVA	Tue, May 9, 2023	25.31	25.41	24.68	24.92
4887	NASDAQ	CEVA	Mon, May 8, 2023	25.54	26.19	25.39	25.63
4886	NASDAQ	CEVA	Fri, May 5, 2023	24.81	25.78	24.37	25.62
4885	NASDAQ	CEVA	Thu, May 4, 2023	24.83	25.11	24.27	24.61
4884	NASDAQ	CEVA	Wed, May 3, 2023	25.24	25.58	24.63	25.11
4883	NASDAQ	CEVA	Tue, May 2, 2023	25.49	25.71	24.96	25.40
4882	NASDAQ	CEVA	Mon, May 1, 2023	25.29	25.60	25.16	25.51
4881	NASDAQ	CEVA	Fri, Apr 28, 2023	25.33	25.47	24.98	25.13
4880	NASDAQ	CEVA	Thu, Apr 27, 2023	25.91	26.30	25.07	25.14
4879	NASDAQ	CEVA	Wed, Apr 26, 2023	25.49	26.05	25.20	25.97
4878	NASDAQ	CEVA	Tue, Apr 25, 2023	26.64	26.64	25.35	25.47
4877	NASDAQ	CEVA	Mon, Apr 24, 2023	26.90	27.05	26.64	26.71
4876	NASDAQ	CEVA	Fri, Apr 21, 2023	27.31	27.32	26.90	27.00
4875	NASDAQ	CEVA	Thu, Apr 20, 2023	27.48	27.70	27.14	27.37
4874	NASDAQ	CEVA	Wed, Apr 19, 2023	27.89	28.16	27.58	27.66
4873	NASDAQ	CEVA	Tue, Apr 18, 2023	28.58	28.78	28.07	28.19
4872	NASDAQ	CEVA	Mon, Apr 17, 2023	28.07	28.54	27.95	28.43
4871	NASDAQ	CEVA	Fri, Apr 14, 2023	28.53	28.60	27.99	28.27
4870	NASDAQ	CEVA	Thu, Apr 13, 2023	28.52	28.70	28.43	28.53
4869	NASDAQ	CEVA	Wed, Apr 12, 2023	29.35	29.38	28.17	28.31
4868	NASDAQ	CEVA	Tue, Apr 11, 2023	29.55	29.89	28.95	28.95
4867	NASDAQ	CEVA	Mon, Apr 10, 2023	28.59	29.68	28.59	29.58
4866	NASDAQ	CEVA	Thu, Apr 6, 2023	28.88	29.29	28.58	28.96
4865	NASDAQ	CEVA	Wed, Apr 5, 2023	29.25	29.30	28.77	29.05
4864	NASDAQ	CEVA	Tue, Apr 4, 2023	30.40	30.50	29.22	29.47
4863	NASDAQ	CEVA	Mon, Apr 3, 2023	30.34	30.46	29.86	30.36
4862	NASDAQ	CEVA	Fri, Mar 31, 2023	29.67	30.57	29.67	30.43
4861	NASDAQ	CEVA	Thu, Mar 30, 2023	29.47	29.92	29.30	29.72
4860	NASDAQ	CEVA	Wed, Mar 29, 2023	29.00	29.44	28.59	29.28
4859	NASDAQ	CEVA	Tue, Mar 28, 2023	28.85	28.85	27.84	28.60
4858	NASDAQ	CEVA	Mon, Mar 27, 2023	29.13	29.31	28.66	29.03
4857	NASDAQ	CEVA	Fri, Mar 24, 2023	28.92	29.21	28.49	28.99
4856	NASDAQ	CEVA	Thu, Mar 23, 2023	29.02	29.63	28.80	29.25
4855	NASDAQ	CEVA	Wed, Mar 22, 2023	29.75	30.25	28.70	28.72
4854	NASDAQ	CEVA	Tue, Mar 21, 2023	29.89	30.28	29.28	29.63
4853	NASDAQ	CEVA	Mon, Mar 20, 2023	29.58	30.03	29.13	29.56
4852	NASDAQ	CEVA	Fri, Mar 17, 2023	30.77	30.99	29.04	29.30
4851	NASDAQ	CEVA	Thu, Mar 16, 2023	29.41	30.85	29.13	30.59
4850	NASDAQ	CEVA	Wed, Mar 15, 2023	29.66	29.86	29.03	29.71
4849	NASDAQ	CEVA	Tue, Mar 14, 2023	30.21	30.67	29.81	30.22
4848	NASDAQ	CEVA	Mon, Mar 13, 2023	29.77	30.17	29.39	29.56
4847	NASDAQ	CEVA	Fri, Mar 10, 2023	31.23	31.50	30.17	30.46
4846	NASDAQ	CEVA	Thu, Mar 9, 2023	31.41	32.25	31.15	31.18
4845	NASDAQ	CEVA	Wed, Mar 8, 2023	31.28	31.73	31.20	31.39
4844	NASDAQ	CEVA	Tue, Mar 7, 2023	30.97	32.12	30.97	31.19
4843	NASDAQ	CEVA	Mon, Mar 6, 2023	32.15	32.39	30.95	31.01
4842	NASDAQ	CEVA	Fri, Mar 3, 2023	31.94	32.39	31.49	32.18
4841	NASDAQ	CEVA	Thu, Mar 2, 2023	31.35	32.16	31.01	32.04
4840	NASDAQ	CEVA	Wed, Mar 1, 2023	31.84	32.20	31.64	31.87
4839	NASDAQ	CEVA	Tue, Feb 28, 2023	31.68	32.04	31.52	31.56
4838	NASDAQ	CEVA	Mon, Feb 27, 2023	31.96	32.00	31.66	31.74
4837	NASDAQ	CEVA	Fri, Feb 24, 2023	31.42	31.80	31.29	31.67
4836	NASDAQ	CEVA	Thu, Feb 23, 2023	32.67	32.70	31.72	32.21
4835	NASDAQ	CEVA	Wed, Feb 22, 2023	31.98	32.09	31.54	31.77
4834	NASDAQ	CEVA	Tue, Feb 21, 2023	32.32	32.79	31.89	31.98
4833	NASDAQ	CEVA	Fri, Feb 17, 2023	32.97	33.43	32.38	33.01
4832	NASDAQ	CEVA	Thu, Feb 16, 2023	34.98	34.98	32.58	32.65
4831	NASDAQ	CEVA	Wed, Feb 15, 2023	36.23	36.29	34.55	34.66
4830	NASDAQ	CEVA	Tue, Feb 14, 2023	34.00	35.07	33.75	34.65
4829	NASDAQ	CEVA	Mon, Feb 13, 2023	33.83	34.50	33.81	34.27
4828	NASDAQ	CEVA	Fri, Feb 10, 2023	33.85	34.69	33.23	33.75
4827	NASDAQ	CEVA	Thu, Feb 9, 2023	35.00	35.25	34.12	34.25
4826	NASDAQ	CEVA	Wed, Feb 8, 2023	35.11	35.97	34.47	34.58
4825	NASDAQ	CEVA	Tue, Feb 7, 2023	34.56	35.57	34.31	35.28
4824	NASDAQ	CEVA	Mon, Feb 6, 2023	34.56	34.92	34.27	34.70
4823	NASDAQ	CEVA	Fri, Feb 3, 2023	34.87	35.78	34.82	35.14
4822	NASDAQ	CEVA	Thu, Feb 2, 2023	34.92	35.67	34.81	35.34
4821	NASDAQ	CEVA	Wed, Feb 1, 2023	33.38	34.86	32.90	34.38
4820	NASDAQ	CEVA	Tue, Jan 31, 2023	33.17	33.71	32.77	33.12
4819	NASDAQ	CEVA	Mon, Jan 30, 2023	33.43	33.83	32.22	33.17
4818	NASDAQ	CEVA	Fri, Jan 27, 2023	33.36	34.07	33.13	33.92
4817	NASDAQ	CEVA	Thu, Jan 26, 2023	33.99	34.01	33.00	33.87
4816	NASDAQ	CEVA	Wed, Jan 25, 2023	32.43	33.69	32.32	33.66
4815	NASDAQ	CEVA	Tue, Jan 24, 2023	33.27	33.89	31.86	32.79
4814	NASDAQ	CEVA	Mon, Jan 23, 2023	32.46	33.97	32.00	33.58
4813	NASDAQ	CEVA	Fri, Jan 20, 2023	31.75	32.27	31.40	32.23
4812	NASDAQ	CEVA	Thu, Jan 19, 2023	31.60	31.83	30.09	31.30
4811	NASDAQ	CEVA	Wed, Jan 18, 2023	31.47	32.20	31.47	31.93
4810	NASDAQ	CEVA	Tue, Jan 17, 2023	30.42	31.17	30.34	31.09
4809	NASDAQ	CEVA	Fri, Jan 13, 2023	29.53	30.60	29.21	30.51
4808	NASDAQ	CEVA	Thu, Jan 12, 2023	29.66	29.98	29.06	29.88
4807	NASDAQ	CEVA	Wed, Jan 11, 2023	29.16	29.55	28.63	29.49
4806	NASDAQ	CEVA	Tue, Jan 10, 2023	27.43	29.25	27.43	29.23
4805	NASDAQ	CEVA	Mon, Jan 9, 2023	26.88	27.99	26.84	27.59
4804	NASDAQ	CEVA	Fri, Jan 6, 2023	26.29	26.62	25.42	26.44
4803	NASDAQ	CEVA	Thu, Jan 5, 2023	25.79	25.79	25.34	25.49
4802	NASDAQ	CEVA	Wed, Jan 4, 2023	25.75	26.15	25.35	25.83
4801	NASDAQ	CEVA	Tue, Jan 3, 2023	25.94	26.16	25.17	25.29
4800	NASDAQ	CEVA	Fri, Dec 30, 2022	25.19	25.72	25.10	25.58
4799	NASDAQ	CEVA	Thu, Dec 29, 2022	25.09	26.04	24.98	25.60
4798	NASDAQ	CEVA	Wed, Dec 28, 2022	25.08	25.66	24.68	24.72
4797	NASDAQ	CEVA	Tue, Dec 27, 2022	25.71	25.71	25.17	25.29
4796	NASDAQ	CEVA	Fri, Dec 23, 2022	26.39	26.39	25.53	25.92
4795	NASDAQ	CEVA	Thu, Dec 22, 2022	26.46	26.46	25.58	26.36
4794	NASDAQ	CEVA	Wed, Dec 21, 2022	26.71	27.21	26.51	27.06
4793	NASDAQ	CEVA	Tue, Dec 20, 2022	26.34	27.21	26.12	26.62
4792	NASDAQ	CEVA	Mon, Dec 19, 2022	27.82	27.82	26.37	26.58
4791	NASDAQ	CEVA	Fri, Dec 16, 2022	28.07	28.82	27.94	28.07
4790	NASDAQ	CEVA	Thu, Dec 15, 2022	28.23	28.53	27.89	28.30
4789	NASDAQ	CEVA	Wed, Dec 14, 2022	28.51	29.21	28.24	28.78
4788	NASDAQ	CEVA	Tue, Dec 13, 2022	28.97	29.79	28.35	28.59
4787	NASDAQ	CEVA	Mon, Dec 12, 2022	26.90	28.27	26.60	27.83
4786	NASDAQ	CEVA	Fri, Dec 9, 2022	27.11	27.40	26.67	26.79
4785	NASDAQ	CEVA	Thu, Dec 8, 2022	26.64	27.44	26.45	27.24
4784	NASDAQ	CEVA	Wed, Dec 7, 2022	26.66	26.92	26.39	26.61
4783	NASDAQ	CEVA	Tue, Dec 6, 2022	26.43	27.00	25.93	26.81
4782	NASDAQ	CEVA	Mon, Dec 5, 2022	26.87	26.92	26.02	26.29
4781	NASDAQ	CEVA	Fri, Dec 2, 2022	27.35	27.35	26.69	27.00
4780	NASDAQ	CEVA	Thu, Dec 1, 2022	27.23	28.15	27.02	27.91
4779	NASDAQ	CEVA	Wed, Nov 30, 2022	26.19	27.27	25.61	27.17
4778	NASDAQ	CEVA	Tue, Nov 29, 2022	26.37	26.47	25.94	25.98
4777	NASDAQ	CEVA	Mon, Nov 28, 2022	26.95	27.10	26.17	26.22
4776	NASDAQ	CEVA	Fri, Nov 25, 2022	27.87	27.96	27.25	27.43
4775	NASDAQ	CEVA	Wed, Nov 23, 2022	27.25	27.95	26.86	27.77
4774	NASDAQ	CEVA	Tue, Nov 22, 2022	27.04	27.26	26.42	27.25
4773	NASDAQ	CEVA	Mon, Nov 21, 2022	27.10	27.15	26.35	26.79
4772	NASDAQ	CEVA	Fri, Nov 18, 2022	29.22	29.22	27.23	27.26
4771	NASDAQ	CEVA	Thu, Nov 17, 2022	27.75	28.78	27.65	28.47
4770	NASDAQ	CEVA	Wed, Nov 16, 2022	28.27	28.67	27.94	28.37
4769	NASDAQ	CEVA	Tue, Nov 15, 2022	29.06	29.45	28.84	29.03
4768	NASDAQ	CEVA	Mon, Nov 14, 2022	28.05	28.44	27.50	28.03
4767	NASDAQ	CEVA	Fri, Nov 11, 2022	28.00	29.13	28.00	28.31
4766	NASDAQ	CEVA	Thu, Nov 10, 2022	27.38	28.40	26.41	28.19
4765	NASDAQ	CEVA	Wed, Nov 9, 2022	25.67	26.37	24.48	26.05
4764	NASDAQ	CEVA	Tue, Nov 8, 2022	29.13	29.63	28.69	29.31
4763	NASDAQ	CEVA	Mon, Nov 7, 2022	28.40	28.92	28.00	28.86
4762	NASDAQ	CEVA	Fri, Nov 4, 2022	27.35	28.31	27.35	28.29
4761	NASDAQ	CEVA	Thu, Nov 3, 2022	26.95	27.35	26.26	26.58
4760	NASDAQ	CEVA	Wed, Nov 2, 2022	27.64	28.73	26.73	27.45
4759	NASDAQ	CEVA	Tue, Nov 1, 2022	28.34	28.34	27.61	27.70
4758	NASDAQ	CEVA	Mon, Oct 31, 2022	27.53	27.84	26.88	27.66
4757	NASDAQ	CEVA	Fri, Oct 28, 2022	26.66	27.76	26.56	27.62
4756	NASDAQ	CEVA	Thu, Oct 27, 2022	26.97	27.16	26.38	26.45
4755	NASDAQ	CEVA	Wed, Oct 26, 2022	26.17	27.47	26.10	26.72
4754	NASDAQ	CEVA	Tue, Oct 25, 2022	26.01	27.18	25.76	26.66
4753	NASDAQ	CEVA	Mon, Oct 24, 2022	26.25	26.27	25.04	25.82
4752	NASDAQ	CEVA	Fri, Oct 21, 2022	25.67	26.41	25.49	26.07
4751	NASDAQ	CEVA	Thu, Oct 20, 2022	25.59	26.33	24.98	25.48
4750	NASDAQ	CEVA	Wed, Oct 19, 2022	25.03	25.39	24.65	25.34
4749	NASDAQ	CEVA	Tue, Oct 18, 2022	26.07	26.42	24.98	25.24
4748	NASDAQ	CEVA	Mon, Oct 17, 2022	24.80	25.30	24.53	25.15
4747	NASDAQ	CEVA	Fri, Oct 14, 2022	25.97	25.97	24.10	24.16
4746	NASDAQ	CEVA	Thu, Oct 13, 2022	23.86	25.79	23.71	25.75
4745	NASDAQ	CEVA	Wed, Oct 12, 2022	25.25	25.35	24.64	24.74
4744	NASDAQ	CEVA	Tue, Oct 11, 2022	25.16	26.04	24.45	25.19
4743	NASDAQ	CEVA	Mon, Oct 10, 2022	26.69	26.69	25.11	25.57
4742	NASDAQ	CEVA	Fri, Oct 7, 2022	27.85	27.91	26.62	26.79
4741	NASDAQ	CEVA	Thu, Oct 6, 2022	27.99	28.71	27.99	28.46
4740	NASDAQ	CEVA	Wed, Oct 5, 2022	27.89	28.35	27.61	28.22
4739	NASDAQ	CEVA	Tue, Oct 4, 2022	27.71	28.46	27.71	28.30
4738	NASDAQ	CEVA	Mon, Oct 3, 2022	26.65	27.37	26.30	27.03
4737	NASDAQ	CEVA	Fri, Sep 30, 2022	26.28	27.30	26.20	26.23
4736	NASDAQ	CEVA	Thu, Sep 29, 2022	26.87	27.23	26.12	26.64
4735	NASDAQ	CEVA	Wed, Sep 28, 2022	26.28	27.57	26.28	27.43
4734	NASDAQ	CEVA	Tue, Sep 27, 2022	26.75	26.92	26.17	26.43
4733	NASDAQ	CEVA	Mon, Sep 26, 2022	26.52	27.10	26.22	26.26
4732	NASDAQ	CEVA	Fri, Sep 23, 2022	26.71	26.96	25.99	26.54
4731	NASDAQ	CEVA	Thu, Sep 22, 2022	27.61	27.61	26.75	27.12
4730	NASDAQ	CEVA	Wed, Sep 21, 2022	27.66	28.64	27.65	27.85
4729	NASDAQ	CEVA	Tue, Sep 20, 2022	27.53	27.86	27.11	27.60
4728	NASDAQ	CEVA	Mon, Sep 19, 2022	27.21	28.17	27.21	28.00
4727	NASDAQ	CEVA	Fri, Sep 16, 2022	27.45	27.88	27.12	27.56
4726	NASDAQ	CEVA	Thu, Sep 15, 2022	28.06	28.45	27.47	27.74
4725	NASDAQ	CEVA	Wed, Sep 14, 2022	28.23	28.52	27.76	28.16
4724	NASDAQ	CEVA	Tue, Sep 13, 2022	28.10	28.61	27.87	28.16
4723	NASDAQ	CEVA	Mon, Sep 12, 2022	28.88	29.30	28.65	29.19
4722	NASDAQ	CEVA	Fri, Sep 9, 2022	28.60	29.09	28.36	28.90
4721	NASDAQ	CEVA	Thu, Sep 8, 2022	27.53	28.25	27.33	28.19
4720	NASDAQ	CEVA	Wed, Sep 7, 2022	27.81	28.24	27.19	28.00
4719	NASDAQ	CEVA	Tue, Sep 6, 2022	27.67	28.08	27.30	27.82
4718	NASDAQ	CEVA	Fri, Sep 2, 2022	28.39	28.39	27.30	27.67
4717	NASDAQ	CEVA	Thu, Sep 1, 2022	28.66	28.66	27.25	27.79
4716	NASDAQ	CEVA	Wed, Aug 31, 2022	29.92	30.07	29.02	29.27
4715	NASDAQ	CEVA	Tue, Aug 30, 2022	30.02	30.22	29.43	29.72
4714	NASDAQ	CEVA	Mon, Aug 29, 2022	30.08	30.52	29.80	29.85
4713	NASDAQ	CEVA	Fri, Aug 26, 2022	32.10	32.10	30.47	30.47
4712	NASDAQ	CEVA	Thu, Aug 25, 2022	31.15	32.00	31.04	31.95
4711	NASDAQ	CEVA	Wed, Aug 24, 2022	30.80	31.35	30.65	30.98
4710	NASDAQ	CEVA	Tue, Aug 23, 2022	30.77	31.37	30.77	30.96
4709	NASDAQ	CEVA	Mon, Aug 22, 2022	31.61	31.92	30.39	30.77
4708	NASDAQ	CEVA	Fri, Aug 19, 2022	33.38	33.38	32.05	32.24
4707	NASDAQ	CEVA	Thu, Aug 18, 2022	33.31	34.29	33.29	33.48
4706	NASDAQ	CEVA	Wed, Aug 17, 2022	34.35	34.37	33.39	33.48
4705	NASDAQ	CEVA	Tue, Aug 16, 2022	35.00	35.20	34.14	34.49
4704	NASDAQ	CEVA	Mon, Aug 15, 2022	34.23	35.33	34.04	35.30
4703	NASDAQ	CEVA	Fri, Aug 12, 2022	32.69	34.44	32.41	34.33
4702	NASDAQ	CEVA	Thu, Aug 11, 2022	33.66	33.93	32.60	32.69
4701	NASDAQ	CEVA	Wed, Aug 10, 2022	32.68	33.72	31.15	33.63
4700	NASDAQ	CEVA	Tue, Aug 9, 2022	36.20	36.20	30.94	32.28
4699	NASDAQ	CEVA	Mon, Aug 8, 2022	38.60	38.69	37.11	37.70
4698	NASDAQ	CEVA	Fri, Aug 5, 2022	38.39	39.18	38.25	38.84
4697	NASDAQ	CEVA	Thu, Aug 4, 2022	38.85	39.20	38.53	39.05
4696	NASDAQ	CEVA	Wed, Aug 3, 2022	37.43	39.03	37.20	38.97
4695	NASDAQ	CEVA	Tue, Aug 2, 2022	36.66	37.62	36.66	37.31
4694	NASDAQ	CEVA	Mon, Aug 1, 2022	36.99	37.46	36.82	37.00
4693	NASDAQ	CEVA	Fri, Jul 29, 2022	36.40	37.28	34.73	37.23
4692	NASDAQ	CEVA	Thu, Jul 28, 2022	36.64	36.83	35.89	36.72
4691	NASDAQ	CEVA	Wed, Jul 27, 2022	35.31	36.77	35.31	36.53
4690	NASDAQ	CEVA	Tue, Jul 26, 2022	35.05	35.36	34.74	34.94
4689	NASDAQ	CEVA	Mon, Jul 25, 2022	35.61	35.76	34.85	35.29
4688	NASDAQ	CEVA	Fri, Jul 22, 2022	36.98	36.98	35.42	35.80
4687	NASDAQ	CEVA	Thu, Jul 21, 2022	37.04	37.53	36.54	37.03
4686	NASDAQ	CEVA	Wed, Jul 20, 2022	35.15	36.65	34.82	36.61
4685	NASDAQ	CEVA	Tue, Jul 19, 2022	34.02	35.15	34.02	34.77
4684	NASDAQ	CEVA	Mon, Jul 18, 2022	34.77	34.95	33.74	33.75
4683	NASDAQ	CEVA	Fri, Jul 15, 2022	34.83	34.87	33.91	34.20
4682	NASDAQ	CEVA	Thu, Jul 14, 2022	34.20	34.92	33.77	34.25
4681	NASDAQ	CEVA	Wed, Jul 13, 2022	33.35	34.53	33.35	34.31
4680	NASDAQ	CEVA	Tue, Jul 12, 2022	34.42	34.91	33.88	33.98
4679	NASDAQ	CEVA	Mon, Jul 11, 2022	34.07	34.27	33.76	34.15
4678	NASDAQ	CEVA	Fri, Jul 8, 2022	34.45	34.91	32.64	34.35
4677	NASDAQ	CEVA	Thu, Jul 7, 2022	35.17	35.72	34.60	34.91
4676	NASDAQ	CEVA	Wed, Jul 6, 2022	33.66	34.95	33.36	34.80
4675	NASDAQ	CEVA	Tue, Jul 5, 2022	32.23	33.58	31.88	33.48
4674	NASDAQ	CEVA	Fri, Jul 1, 2022	33.26	33.35	32.44	32.86
4673	NASDAQ	CEVA	Thu, Jun 30, 2022	32.69	33.99	32.37	33.56
4672	NASDAQ	CEVA	Wed, Jun 29, 2022	33.33	33.34	32.18	33.25
4671	NASDAQ	CEVA	Tue, Jun 28, 2022	34.86	34.90	33.38	33.55
4670	NASDAQ	CEVA	Mon, Jun 27, 2022	35.02	35.02	33.86	34.67
4669	NASDAQ	CEVA	Fri, Jun 24, 2022	33.91	34.80	33.90	34.45
4668	NASDAQ	CEVA	Thu, Jun 23, 2022	33.34	33.84	33.10	33.73
4667	NASDAQ	CEVA	Wed, Jun 22, 2022	33.19	33.89	32.58	33.34
4666	NASDAQ	CEVA	Tue, Jun 21, 2022	33.52	34.26	33.31	33.41
4665	NASDAQ	CEVA	Fri, Jun 17, 2022	32.78	33.58	32.13	33.08
4664	NASDAQ	CEVA	Thu, Jun 16, 2022	33.04	33.15	31.90	32.27
4663	NASDAQ	CEVA	Wed, Jun 15, 2022	33.38	34.70	33.04	34.01
4662	NASDAQ	CEVA	Tue, Jun 14, 2022	32.99	33.21	32.27	32.95
4661	NASDAQ	CEVA	Mon, Jun 13, 2022	33.89	34.02	32.65	32.71
4660	NASDAQ	CEVA	Fri, Jun 10, 2022	35.13	35.51	34.74	35.04
4659	NASDAQ	CEVA	Thu, Jun 9, 2022	36.20	36.65	35.77	35.84
4658	NASDAQ	CEVA	Wed, Jun 8, 2022	36.84	37.49	36.28	36.49
4657	NASDAQ	CEVA	Tue, Jun 7, 2022	35.64	37.31	35.59	37.23
4656	NASDAQ	CEVA	Mon, Jun 6, 2022	37.20	37.57	35.77	36.14
4655	NASDAQ	CEVA	Fri, Jun 3, 2022	37.66	37.66	35.92	36.51
4654	NASDAQ	CEVA	Thu, Jun 2, 2022	36.47	38.51	36.40	38.19
4653	NASDAQ	CEVA	Wed, Jun 1, 2022	36.45	37.10	35.56	36.79
4652	NASDAQ	CEVA	Tue, May 31, 2022	36.83	36.90	35.83	36.07
4651	NASDAQ	CEVA	Fri, May 27, 2022	35.80	37.34	35.51	37.14
4650	NASDAQ	CEVA	Thu, May 26, 2022	33.53	35.96	33.53	35.48
4649	NASDAQ	CEVA	Wed, May 25, 2022	32.48	33.69	32.47	33.53
4648	NASDAQ	CEVA	Tue, May 24, 2022	32.79	33.31	32.10	32.90
4647	NASDAQ	CEVA	Mon, May 23, 2022	33.37	33.57	32.58	33.15
4646	NASDAQ	CEVA	Fri, May 20, 2022	33.32	33.66	32.09	33.27
4645	NASDAQ	CEVA	Thu, May 19, 2022	32.81	33.72	32.44	32.90
4644	NASDAQ	CEVA	Wed, May 18, 2022	33.54	34.71	32.43	32.83
4643	NASDAQ	CEVA	Tue, May 17, 2022	34.67	35.00	33.96	34.31
4642	NASDAQ	CEVA	Mon, May 16, 2022	34.23	34.79	33.40	33.68
4641	NASDAQ	CEVA	Fri, May 13, 2022	33.38	35.20	33.23	34.54
4640	NASDAQ	CEVA	Thu, May 12, 2022	31.76	34.19	31.08	32.89
4639	NASDAQ	CEVA	Wed, May 11, 2022	34.79	35.37	31.74	32.16
4638	NASDAQ	CEVA	Tue, May 10, 2022	33.85	35.82	32.38	34.91
4637	NASDAQ	CEVA	Mon, May 9, 2022	34.97	35.66	33.88	34.21
4636	NASDAQ	CEVA	Fri, May 6, 2022	35.99	36.51	35.15	35.99
4635	NASDAQ	CEVA	Thu, May 5, 2022	37.69	37.69	35.72	36.29
4634	NASDAQ	CEVA	Wed, May 4, 2022	37.06	38.41	35.87	38.18
4633	NASDAQ	CEVA	Tue, May 3, 2022	36.84	37.43	36.44	37.06
4632	NASDAQ	CEVA	Mon, May 2, 2022	36.06	36.95	35.50	36.94
4631	NASDAQ	CEVA	Fri, Apr 29, 2022	36.21	37.36	36.17	36.34
4630	NASDAQ	CEVA	Thu, Apr 28, 2022	35.90	37.30	34.90	36.89
4629	NASDAQ	CEVA	Wed, Apr 27, 2022	34.74	36.26	34.70	35.11
4628	NASDAQ	CEVA	Tue, Apr 26, 2022	35.74	35.96	34.37	35.13
4627	NASDAQ	CEVA	Mon, Apr 25, 2022	35.10	35.90	34.77	35.51
4626	NASDAQ	CEVA	Fri, Apr 22, 2022	35.63	36.75	35.35	35.57
4625	NASDAQ	CEVA	Thu, Apr 21, 2022	36.85	37.12	35.51	35.86
4624	NASDAQ	CEVA	Wed, Apr 20, 2022	36.58	37.40	35.95	36.42
4623	NASDAQ	CEVA	Tue, Apr 19, 2022	34.90	36.19	34.55	36.00
4622	NASDAQ	CEVA	Mon, Apr 18, 2022	34.58	35.50	34.50	34.95
4621	NASDAQ	CEVA	Thu, Apr 14, 2022	36.61	36.61	34.83	34.89
4620	NASDAQ	CEVA	Wed, Apr 13, 2022	35.49	36.66	35.42	36.24
4619	NASDAQ	CEVA	Tue, Apr 12, 2022	35.07	35.87	34.82	35.44
4618	NASDAQ	CEVA	Mon, Apr 11, 2022	35.10	35.37	33.46	34.21
4617	NASDAQ	CEVA	Fri, Apr 8, 2022	37.20	37.70	35.57	35.69
4616	NASDAQ	CEVA	Thu, Apr 7, 2022	37.69	38.30	37.00	37.48
4615	NASDAQ	CEVA	Wed, Apr 6, 2022	38.48	38.50	37.52	37.76
4614	NASDAQ	CEVA	Tue, Apr 5, 2022	40.68	40.70	38.97	38.98
4613	NASDAQ	CEVA	Mon, Apr 4, 2022	41.47	42.25	40.59	40.84
4612	NASDAQ	CEVA	Fri, Apr 1, 2022	41.00	41.67	40.46	41.53
4611	NASDAQ	CEVA	Thu, Mar 31, 2022	40.32	40.98	40.15	40.65
4610	NASDAQ	CEVA	Wed, Mar 30, 2022	41.31	41.79	40.12	40.38
4609	NASDAQ	CEVA	Tue, Mar 29, 2022	40.70	41.84	40.48	41.58
4608	NASDAQ	CEVA	Mon, Mar 28, 2022	39.88	40.65	39.08	40.00
4607	NASDAQ	CEVA	Fri, Mar 25, 2022	40.63	40.76	39.69	40.29
4606	NASDAQ	CEVA	Thu, Mar 24, 2022	39.35	40.50	38.91	40.44
4605	NASDAQ	CEVA	Wed, Mar 23, 2022	39.30	40.17	38.56	39.01
4604	NASDAQ	CEVA	Tue, Mar 22, 2022	39.01	40.62	38.71	39.51
4603	NASDAQ	CEVA	Mon, Mar 21, 2022	39.97	40.50	38.79	39.16
4602	NASDAQ	CEVA	Fri, Mar 18, 2022	39.02	40.55	38.96	40.21
4601	NASDAQ	CEVA	Thu, Mar 17, 2022	38.58	39.35	38.04	39.05
4600	NASDAQ	CEVA	Wed, Mar 16, 2022	38.24	39.26	37.57	38.95
4599	NASDAQ	CEVA	Tue, Mar 15, 2022	36.61	37.47	35.77	37.47
4598	NASDAQ	CEVA	Mon, Mar 14, 2022	36.94	37.96	35.95	36.46
4597	NASDAQ	CEVA	Fri, Mar 11, 2022	39.53	39.54	37.32	37.38
4596	NASDAQ	CEVA	Thu, Mar 10, 2022	38.26	39.04	37.60	39.01
4595	NASDAQ	CEVA	Wed, Mar 9, 2022	39.84	39.88	38.92	39.14
4594	NASDAQ	CEVA	Tue, Mar 8, 2022	38.23	39.65	37.26	38.68
4593	NASDAQ	CEVA	Mon, Mar 7, 2022	39.21	39.89	37.68	37.68
4592	NASDAQ	CEVA	Fri, Mar 4, 2022	38.89	39.49	38.42	39.41
4591	NASDAQ	CEVA	Thu, Mar 3, 2022	40.19	40.82	39.01	39.48
4590	NASDAQ	CEVA	Wed, Mar 2, 2022	39.53	40.98	39.31	40.55
4589	NASDAQ	CEVA	Tue, Mar 1, 2022	40.43	40.67	38.82	39.32
4588	NASDAQ	CEVA	Mon, Feb 28, 2022	39.97	41.20	39.62	40.77
4587	NASDAQ	CEVA	Fri, Feb 25, 2022	40.67	41.06	39.45	40.43
4586	NASDAQ	CEVA	Thu, Feb 24, 2022	36.29	40.80	36.28	40.60
4585	NASDAQ	CEVA	Wed, Feb 23, 2022	39.43	39.71	38.09	38.13
4584	NASDAQ	CEVA	Tue, Feb 22, 2022	39.18	40.90	38.45	39.06
4583	NASDAQ	CEVA	Fri, Feb 18, 2022	40.19	40.80	39.72	40.14
4582	NASDAQ	CEVA	Thu, Feb 17, 2022	40.75	41.16	39.73	40.26
4581	NASDAQ	CEVA	Wed, Feb 16, 2022	41.24	42.14	40.77	41.91
4580	NASDAQ	CEVA	Tue, Feb 15, 2022	39.50	40.54	38.50	40.00
4579	NASDAQ	CEVA	Mon, Feb 14, 2022	36.30	38.08	36.30	37.02
4578	NASDAQ	CEVA	Fri, Feb 11, 2022	37.46	38.09	35.89	36.43
4577	NASDAQ	CEVA	Thu, Feb 10, 2022	38.04	38.84	36.81	37.03
4576	NASDAQ	CEVA	Wed, Feb 9, 2022	38.94	39.29	37.94	38.84
4575	NASDAQ	CEVA	Tue, Feb 8, 2022	36.50	38.23	35.39	38.15
4574	NASDAQ	CEVA	Mon, Feb 7, 2022	37.04	37.36	36.12	36.54
4573	NASDAQ	CEVA	Fri, Feb 4, 2022	35.31	37.08	35.00	36.62
4572	NASDAQ	CEVA	Thu, Feb 3, 2022	35.93	36.96	35.49	35.55
4571	NASDAQ	CEVA	Wed, Feb 2, 2022	37.49	38.16	36.62	37.40
4570	NASDAQ	CEVA	Tue, Feb 1, 2022	37.84	37.88	35.68	36.54
4569	NASDAQ	CEVA	Mon, Jan 31, 2022	35.27	37.95	35.26	37.67
4568	NASDAQ	CEVA	Fri, Jan 28, 2022	33.38	35.08	32.45	34.98
4567	NASDAQ	CEVA	Thu, Jan 27, 2022	35.47	35.57	33.27	33.60
4566	NASDAQ	CEVA	Wed, Jan 26, 2022	36.51	36.92	34.66	35.05
4565	NASDAQ	CEVA	Tue, Jan 25, 2022	36.21	36.66	34.86	35.20
4564	NASDAQ	CEVA	Mon, Jan 24, 2022	35.34	37.35	34.35	37.19
4563	NASDAQ	CEVA	Fri, Jan 21, 2022	35.87	38.54	35.79	36.47
4562	NASDAQ	CEVA	Thu, Jan 20, 2022	37.85	38.95	36.42	36.51
4561	NASDAQ	CEVA	Wed, Jan 19, 2022	38.65	39.20	37.50	37.64
4560	NASDAQ	CEVA	Tue, Jan 18, 2022	39.56	40.02	37.99	38.02
4559	NASDAQ	CEVA	Fri, Jan 14, 2022	39.55	40.76	39.55	40.56
4558	NASDAQ	CEVA	Thu, Jan 13, 2022	41.57	42.00	40.11	40.19
4557	NASDAQ	CEVA	Wed, Jan 12, 2022	40.94	42.09	40.70	41.33
4556	NASDAQ	CEVA	Tue, Jan 11, 2022	39.22	40.98	38.33	40.50
4555	NASDAQ	CEVA	Mon, Jan 10, 2022	38.34	39.46	37.23	39.29
4554	NASDAQ	CEVA	Fri, Jan 7, 2022	40.80	41.90	38.83	38.94
4553	NASDAQ	CEVA	Thu, Jan 6, 2022	40.69	41.75	40.05	40.69
4552	NASDAQ	CEVA	Wed, Jan 5, 2022	44.13	44.13	40.75	40.90
4551	NASDAQ	CEVA	Tue, Jan 4, 2022	45.79	45.80	43.69	44.43
4550	NASDAQ	CEVA	Mon, Jan 3, 2022	43.74	45.73	43.74	45.51
4549	NASDAQ	CEVA	Fri, Dec 31, 2021	44.01	44.01	43.02	43.24
4548	NASDAQ	CEVA	Thu, Dec 30, 2021	43.81	44.93	43.18	43.57
4547	NASDAQ	CEVA	Wed, Dec 29, 2021	43.61	44.49	43.38	43.99
4546	NASDAQ	CEVA	Tue, Dec 28, 2021	45.39	45.98	43.69	44.06
4545	NASDAQ	CEVA	Mon, Dec 27, 2021	44.56	45.46	44.17	45.38
4544	NASDAQ	CEVA	Thu, Dec 23, 2021	44.35	44.95	43.39	44.38
4543	NASDAQ	CEVA	Wed, Dec 22, 2021	43.60	44.18	42.79	44.12
4542	NASDAQ	CEVA	Tue, Dec 21, 2021	42.83	43.90	42.57	43.88
4541	NASDAQ	CEVA	Mon, Dec 20, 2021	42.36	42.82	41.01	42.17
4540	NASDAQ	CEVA	Fri, Dec 17, 2021	42.43	43.79	41.44	43.23
4539	NASDAQ	CEVA	Thu, Dec 16, 2021	44.63	44.98	42.08	42.52
4538	NASDAQ	CEVA	Wed, Dec 15, 2021	42.93	44.75	41.95	44.54
4537	NASDAQ	CEVA	Tue, Dec 14, 2021	42.78	43.35	42.01	42.54
4536	NASDAQ	CEVA	Mon, Dec 13, 2021	43.69	44.40	42.58	42.99
4535	NASDAQ	CEVA	Fri, Dec 10, 2021	45.33	45.33	43.41	43.86
4534	NASDAQ	CEVA	Thu, Dec 9, 2021	45.81	46.38	44.51	44.67
4533	NASDAQ	CEVA	Wed, Dec 8, 2021	45.08	46.64	44.42	46.41
4532	NASDAQ	CEVA	Tue, Dec 7, 2021	44.39	46.11	44.18	45.46
4531	NASDAQ	CEVA	Mon, Dec 6, 2021	42.80	43.44	41.13	43.14
4530	NASDAQ	CEVA	Fri, Dec 3, 2021	44.59	44.59	42.21	42.77
4529	NASDAQ	CEVA	Thu, Dec 2, 2021	43.92	45.13	43.77	44.32
4528	NASDAQ	CEVA	Wed, Dec 1, 2021	45.21	46.80	44.50	44.55
4527	NASDAQ	CEVA	Tue, Nov 30, 2021	44.91	45.37	43.47	44.10
4526	NASDAQ	CEVA	Mon, Nov 29, 2021	44.92	45.65	43.95	45.36
4525	NASDAQ	CEVA	Fri, Nov 26, 2021	44.84	45.49	43.40	44.04
4524	NASDAQ	CEVA	Wed, Nov 24, 2021	45.24	46.15	44.68	46.01
4523	NASDAQ	CEVA	Tue, Nov 23, 2021	46.24	46.67	45.00	45.80
4522	NASDAQ	CEVA	Mon, Nov 22, 2021	48.62	49.14	46.20	46.46
4521	NASDAQ	CEVA	Fri, Nov 19, 2021	49.31	50.00	48.14	48.19
4520	NASDAQ	CEVA	Thu, Nov 18, 2021	50.13	50.13	48.13	49.57
4519	NASDAQ	CEVA	Wed, Nov 17, 2021	50.85	50.85	48.97	49.45
4518	NASDAQ	CEVA	Tue, Nov 16, 2021	48.02	50.50	47.76	50.40
4517	NASDAQ	CEVA	Mon, Nov 15, 2021	48.33	48.49	46.95	48.15
4516	NASDAQ	CEVA	Fri, Nov 12, 2021	48.37	48.71	47.46	47.82
4515	NASDAQ	CEVA	Thu, Nov 11, 2021	46.22	48.13	45.70	48.06
4514	NASDAQ	CEVA	Wed, Nov 10, 2021	44.91	46.14	44.50	45.55
4513	NASDAQ	CEVA	Tue, Nov 9, 2021	48.72	49.20	44.31	45.52
4512	NASDAQ	CEVA	Mon, Nov 8, 2021	48.59	49.93	48.59	49.20
4511	NASDAQ	CEVA	Fri, Nov 5, 2021	48.52	49.29	48.07	48.29
4510	NASDAQ	CEVA	Thu, Nov 4, 2021	48.06	48.48	47.53	48.11
4509	NASDAQ	CEVA	Wed, Nov 3, 2021	46.76	47.77	46.50	47.66
4508	NASDAQ	CEVA	Tue, Nov 2, 2021	46.58	47.54	46.35	46.73
4507	NASDAQ	CEVA	Mon, Nov 1, 2021	45.61	47.10	45.52	46.63
4506	NASDAQ	CEVA	Fri, Oct 29, 2021	44.76	45.72	44.66	45.61
4505	NASDAQ	CEVA	Thu, Oct 28, 2021	44.92	45.96	44.73	45.16
4504	NASDAQ	CEVA	Wed, Oct 27, 2021	44.39	45.61	44.39	44.51
4503	NASDAQ	CEVA	Tue, Oct 26, 2021	44.87	45.48	44.38	44.69
4502	NASDAQ	CEVA	Mon, Oct 25, 2021	43.25	44.87	43.25	44.54
4501	NASDAQ	CEVA	Fri, Oct 22, 2021	43.54	44.22	43.15	43.25
4500	NASDAQ	CEVA	Thu, Oct 21, 2021	43.00	43.90	42.95	43.72
4499	NASDAQ	CEVA	Wed, Oct 20, 2021	42.80	43.11	42.24	43.01
4498	NASDAQ	CEVA	Tue, Oct 19, 2021	42.28	42.92	41.88	42.92
4497	NASDAQ	CEVA	Mon, Oct 18, 2021	42.14	42.99	42.14	42.35
4496	NASDAQ	CEVA	Fri, Oct 15, 2021	43.19	43.65	42.63	42.67
4495	NASDAQ	CEVA	Thu, Oct 14, 2021	42.47	43.17	41.91	42.87
4494	NASDAQ	CEVA	Wed, Oct 13, 2021	41.73	42.42	41.56	41.60
4493	NASDAQ	CEVA	Tue, Oct 12, 2021	42.17	42.49	41.18	41.34
4492	NASDAQ	CEVA	Mon, Oct 11, 2021	41.83	42.72	41.80	41.81
4491	NASDAQ	CEVA	Fri, Oct 8, 2021	42.16	42.41	41.48	42.09
4490	NASDAQ	CEVA	Thu, Oct 7, 2021	42.13	43.20	42.02	42.10
4489	NASDAQ	CEVA	Wed, Oct 6, 2021	41.00	41.73	40.46	41.38
4488	NASDAQ	CEVA	Tue, Oct 5, 2021	41.26	42.21	41.00	41.54
4487	NASDAQ	CEVA	Mon, Oct 4, 2021	42.40	43.30	40.56	40.99
4486	NASDAQ	CEVA	Fri, Oct 1, 2021	42.90	43.37	42.27	42.88
4485	NASDAQ	CEVA	Thu, Sep 30, 2021	42.30	43.22	42.21	42.67
4484	NASDAQ	CEVA	Wed, Sep 29, 2021	42.77	42.82	41.90	42.03
4483	NASDAQ	CEVA	Tue, Sep 28, 2021	43.63	44.24	42.54	42.63
4482	NASDAQ	CEVA	Mon, Sep 27, 2021	44.45	45.58	43.82	44.58
4481	NASDAQ	CEVA	Fri, Sep 24, 2021	45.12	45.65	44.86	44.94
4480	NASDAQ	CEVA	Thu, Sep 23, 2021	44.47	45.62	44.29	45.56
4479	NASDAQ	CEVA	Wed, Sep 22, 2021	42.88	44.34	42.64	44.11
4478	NASDAQ	CEVA	Tue, Sep 21, 2021	42.92	43.28	42.20	42.76
4477	NASDAQ	CEVA	Mon, Sep 20, 2021	44.31	44.66	42.18	42.61
4476	NASDAQ	CEVA	Fri, Sep 17, 2021	46.39	46.39	44.61	45.34
4475	NASDAQ	CEVA	Thu, Sep 16, 2021	45.13	46.41	45.00	46.26
4474	NASDAQ	CEVA	Wed, Sep 15, 2021	46.06	46.06	45.22	45.57
4473	NASDAQ	CEVA	Tue, Sep 14, 2021	46.04	46.87	45.52	46.06
4472	NASDAQ	CEVA	Mon, Sep 13, 2021	45.30	46.29	44.53	45.93
4471	NASDAQ	CEVA	Fri, Sep 10, 2021	45.58	46.23	45.06	45.08
4470	NASDAQ	CEVA	Thu, Sep 9, 2021	45.55	46.16	45.06	45.09
4469	NASDAQ	CEVA	Wed, Sep 8, 2021	46.19	46.60	45.09	45.72
4468	NASDAQ	CEVA	Tue, Sep 7, 2021	47.45	47.58	45.84	46.61
4467	NASDAQ	CEVA	Fri, Sep 3, 2021	47.89	48.37	47.25	47.45
4466	NASDAQ	CEVA	Thu, Sep 2, 2021	48.32	48.90	47.61	47.89
4465	NASDAQ	CEVA	Wed, Sep 1, 2021	48.60	49.45	48.41	48.52
4464	NASDAQ	CEVA	Tue, Aug 31, 2021	48.11	48.37	46.95	48.25
4463	NASDAQ	CEVA	Mon, Aug 30, 2021	48.25	48.74	47.30	48.05
4462	NASDAQ	CEVA	Fri, Aug 27, 2021	45.34	47.87	45.34	47.74
4461	NASDAQ	CEVA	Thu, Aug 26, 2021	45.46	46.37	45.08	45.43
4460	NASDAQ	CEVA	Wed, Aug 25, 2021	45.30	46.03	45.16	45.71
4459	NASDAQ	CEVA	Tue, Aug 24, 2021	45.49	46.00	44.80	45.23
4458	NASDAQ	CEVA	Mon, Aug 23, 2021	44.14	45.43	44.14	45.31
4457	NASDAQ	CEVA	Fri, Aug 20, 2021	43.51	43.93	43.09	43.79
4456	NASDAQ	CEVA	Thu, Aug 19, 2021	42.92	43.77	42.62	43.44
4455	NASDAQ	CEVA	Wed, Aug 18, 2021	42.88	44.15	42.83	43.30
4454	NASDAQ	CEVA	Tue, Aug 17, 2021	43.70	43.75	42.52	42.94
4453	NASDAQ	CEVA	Mon, Aug 16, 2021	45.02	45.20	43.69	44.28
4452	NASDAQ	CEVA	Fri, Aug 13, 2021	45.46	45.81	45.05	45.31
4451	NASDAQ	CEVA	Thu, Aug 12, 2021	45.93	46.35	44.62	45.69
4450	NASDAQ	CEVA	Wed, Aug 11, 2021	47.70	47.78	45.50	46.45
4449	NASDAQ	CEVA	Tue, Aug 10, 2021	48.90	48.90	47.52	47.69
4448	NASDAQ	CEVA	Mon, Aug 9, 2021	50.00	50.00	47.63	48.55
4447	NASDAQ	CEVA	Fri, Aug 6, 2021	49.74	51.20	49.56	50.78
4446	NASDAQ	CEVA	Thu, Aug 5, 2021	49.50	50.18	49.00	49.83
4445	NASDAQ	CEVA	Wed, Aug 4, 2021	48.92	49.89	48.32	49.26
4444	NASDAQ	CEVA	Tue, Aug 3, 2021	48.78	49.73	48.06	48.98
4443	NASDAQ	CEVA	Mon, Aug 2, 2021	51.57	52.00	48.17	48.48
4442	NASDAQ	CEVA	Fri, Jul 30, 2021	45.00	50.34	45.00	49.64
4441	NASDAQ	CEVA	Thu, Jul 29, 2021	44.35	45.45	44.35	45.37
4440	NASDAQ	CEVA	Wed, Jul 28, 2021	42.96	44.45	42.96	44.00
4439	NASDAQ	CEVA	Tue, Jul 27, 2021	43.64	43.67	41.27	42.52
4438	NASDAQ	CEVA	Mon, Jul 26, 2021	43.85	44.35	43.27	43.90
4437	NASDAQ	CEVA	Fri, Jul 23, 2021	43.39	43.93	42.07	43.90
4436	NASDAQ	CEVA	Thu, Jul 22, 2021	43.83	44.25	42.79	43.39
4435	NASDAQ	CEVA	Wed, Jul 21, 2021	42.30	44.22	42.30	44.09
4434	NASDAQ	CEVA	Tue, Jul 20, 2021	42.49	43.02	41.42	42.39
4433	NASDAQ	CEVA	Mon, Jul 19, 2021	41.25	42.49	40.57	41.97
4432	NASDAQ	CEVA	Fri, Jul 16, 2021	43.83	43.85	42.03	42.03
4431	NASDAQ	CEVA	Thu, Jul 15, 2021	43.72	43.78	42.25	43.38
4430	NASDAQ	CEVA	Wed, Jul 14, 2021	44.57	44.72	43.75	43.95
4429	NASDAQ	CEVA	Tue, Jul 13, 2021	44.34	44.54	43.68	43.96
4428	NASDAQ	CEVA	Mon, Jul 12, 2021	45.01	45.10	44.11	44.77
4427	NASDAQ	CEVA	Fri, Jul 9, 2021	44.08	45.49	43.70	44.95
4426	NASDAQ	CEVA	Thu, Jul 8, 2021	43.01	44.34	42.32	43.62
4425	NASDAQ	CEVA	Wed, Jul 7, 2021	46.12	46.12	43.78	44.13
4424	NASDAQ	CEVA	Tue, Jul 6, 2021	46.89	46.89	45.02	45.63
4423	NASDAQ	CEVA	Fri, Jul 2, 2021	47.61	47.70	46.35	46.62
4422	NASDAQ	CEVA	Thu, Jul 1, 2021	46.94	47.49	46.76	47.11
4421	NASDAQ	CEVA	Wed, Jun 30, 2021	47.38	47.48	46.83	47.30
4420	NASDAQ	CEVA	Tue, Jun 29, 2021	47.77	47.92	46.74	47.63
4419	NASDAQ	CEVA	Mon, Jun 28, 2021	46.38	47.81	46.33	47.68
4418	NASDAQ	CEVA	Fri, Jun 25, 2021	46.72	47.16	45.78	46.14
4417	NASDAQ	CEVA	Thu, Jun 24, 2021	44.41	46.52	44.41	46.45
4416	NASDAQ	CEVA	Wed, Jun 23, 2021	43.49	44.72	43.49	44.20
4415	NASDAQ	CEVA	Tue, Jun 22, 2021	43.96	44.05	43.21	43.93
4414	NASDAQ	CEVA	Mon, Jun 21, 2021	43.37	44.84	42.82	44.27
4413	NASDAQ	CEVA	Fri, Jun 18, 2021	44.62	44.94	42.91	43.56
4412	NASDAQ	CEVA	Thu, Jun 17, 2021	44.65	46.20	44.65	45.42
4411	NASDAQ	CEVA	Wed, Jun 16, 2021	45.38	45.81	44.46	45.12
4410	NASDAQ	CEVA	Tue, Jun 15, 2021	45.52	45.98	45.01	45.37
4409	NASDAQ	CEVA	Mon, Jun 14, 2021	45.41	46.12	44.85	45.67
4408	NASDAQ	CEVA	Fri, Jun 11, 2021	44.97	45.49	44.63	45.18
4407	NASDAQ	CEVA	Thu, Jun 10, 2021	44.40	44.93	43.92	44.63
4406	NASDAQ	CEVA	Wed, Jun 9, 2021	44.58	44.68	43.85	44.34
4405	NASDAQ	CEVA	Tue, Jun 8, 2021	43.98	44.54	43.31	44.22
4404	NASDAQ	CEVA	Mon, Jun 7, 2021	44.36	44.36	43.04	43.49
4403	NASDAQ	CEVA	Fri, Jun 4, 2021	43.46	44.95	43.46	44.06
4402	NASDAQ	CEVA	Thu, Jun 3, 2021	43.18	43.75	42.60	43.45
4401	NASDAQ	CEVA	Wed, Jun 2, 2021	44.35	44.69	43.31	43.69
4400	NASDAQ	CEVA	Tue, Jun 1, 2021	45.49	46.00	43.75	44.51
4399	NASDAQ	CEVA	Fri, May 28, 2021	45.12	45.54	44.71	44.87
4398	NASDAQ	CEVA	Thu, May 27, 2021	44.48	45.43	44.48	44.82
4397	NASDAQ	CEVA	Wed, May 26, 2021	44.40	45.33	43.76	44.80
4396	NASDAQ	CEVA	Tue, May 25, 2021	44.92	45.46	43.99	44.28
4395	NASDAQ	CEVA	Mon, May 24, 2021	43.53	45.20	43.07	44.50
4394	NASDAQ	CEVA	Fri, May 21, 2021	43.01	43.98	42.61	42.87
4393	NASDAQ	CEVA	Thu, May 20, 2021	42.84	43.70	42.02	43.25
4392	NASDAQ	CEVA	Wed, May 19, 2021	40.84	42.80	40.50	42.21
4391	NASDAQ	CEVA	Tue, May 18, 2021	43.30	44.25	42.09	42.11
4390	NASDAQ	CEVA	Mon, May 17, 2021	42.05	42.89	41.53	42.72
4389	NASDAQ	CEVA	Fri, May 14, 2021	41.78	42.90	40.81	42.74
4388	NASDAQ	CEVA	Thu, May 13, 2021	42.95	43.36	40.09	41.05
4387	NASDAQ	CEVA	Wed, May 12, 2021	44.18	45.57	42.39	42.47
4386	NASDAQ	CEVA	Tue, May 11, 2021	42.25	45.93	41.34	45.73
4385	NASDAQ	CEVA	Mon, May 10, 2021	48.50	48.59	42.01	42.40
4384	NASDAQ	CEVA	Fri, May 7, 2021	52.13	52.81	51.00	52.16
4383	NASDAQ	CEVA	Thu, May 6, 2021	50.60	51.40	49.52	51.37
4382	NASDAQ	CEVA	Wed, May 5, 2021	52.21	52.35	50.83	51.09
4381	NASDAQ	CEVA	Tue, May 4, 2021	52.15	52.40	50.49	51.67
4380	NASDAQ	CEVA	Mon, May 3, 2021	55.80	55.80	53.03	53.26
4379	NASDAQ	CEVA	Fri, Apr 30, 2021	56.13	57.90	55.35	55.44
4378	NASDAQ	CEVA	Thu, Apr 29, 2021	57.91	57.93	56.36	57.50
4377	NASDAQ	CEVA	Wed, Apr 28, 2021	57.71	57.89	56.47	57.38
4376	NASDAQ	CEVA	Tue, Apr 27, 2021	59.90	59.90	58.16	58.25
4375	NASDAQ	CEVA	Mon, Apr 26, 2021	57.57	59.87	57.55	59.31
4374	NASDAQ	CEVA	Fri, Apr 23, 2021	57.06	58.63	57.06	57.74
4373	NASDAQ	CEVA	Thu, Apr 22, 2021	57.10	57.87	55.88	56.37
4372	NASDAQ	CEVA	Wed, Apr 21, 2021	54.44	56.69	54.27	56.69
4371	NASDAQ	CEVA	Tue, Apr 20, 2021	56.06	56.18	53.76	54.88
4370	NASDAQ	CEVA	Mon, Apr 19, 2021	57.38	57.98	55.28	56.01
4369	NASDAQ	CEVA	Fri, Apr 16, 2021	58.03	58.94	57.04	58.33
4368	NASDAQ	CEVA	Thu, Apr 15, 2021	57.58	58.43	56.38	58.42
4367	NASDAQ	CEVA	Wed, Apr 14, 2021	56.28	57.71	56.07	56.63
4366	NASDAQ	CEVA	Tue, Apr 13, 2021	56.23	56.70	55.35	56.39
4365	NASDAQ	CEVA	Mon, Apr 12, 2021	57.62	57.62	55.62	56.11
4364	NASDAQ	CEVA	Fri, Apr 9, 2021	57.35	57.78	56.35	57.72
4363	NASDAQ	CEVA	Thu, Apr 8, 2021	58.53	58.75	57.54	58.24
4362	NASDAQ	CEVA	Wed, Apr 7, 2021	58.50	59.39	57.20	57.45
4361	NASDAQ	CEVA	Tue, Apr 6, 2021	59.47	59.81	58.27	58.63
4360	NASDAQ	CEVA	Mon, Apr 5, 2021	60.77	60.77	58.32	59.70
4359	NASDAQ	CEVA	Thu, Apr 1, 2021	58.22	59.06	57.50	58.94
4358	NASDAQ	CEVA	Wed, Mar 31, 2021	53.38	56.95	53.24	56.15
4357	NASDAQ	CEVA	Tue, Mar 30, 2021	50.24	52.89	50.16	52.48
4356	NASDAQ	CEVA	Mon, Mar 29, 2021	53.00	53.41	50.51	51.21
4355	NASDAQ	CEVA	Fri, Mar 26, 2021	52.11	53.12	51.14	52.84
4354	NASDAQ	CEVA	Thu, Mar 25, 2021	52.01	53.35	50.80	52.06
4353	NASDAQ	CEVA	Wed, Mar 24, 2021	56.37	56.71	53.07	53.37
4352	NASDAQ	CEVA	Tue, Mar 23, 2021	58.58	58.82	55.02	55.55
4351	NASDAQ	CEVA	Mon, Mar 22, 2021	57.41	58.71	57.15	58.36
4350	NASDAQ	CEVA	Fri, Mar 19, 2021	56.46	58.02	55.34	56.79
4349	NASDAQ	CEVA	Thu, Mar 18, 2021	59.22	60.07	56.23	56.45
4348	NASDAQ	CEVA	Wed, Mar 17, 2021	58.01	61.00	57.29	59.91
4347	NASDAQ	CEVA	Tue, Mar 16, 2021	60.79	62.48	59.00	59.39
4346	NASDAQ	CEVA	Mon, Mar 15, 2021	59.50	61.72	59.00	59.89
4345	NASDAQ	CEVA	Fri, Mar 12, 2021	58.38	59.70	57.10	59.65
4344	NASDAQ	CEVA	Thu, Mar 11, 2021	57.78	59.99	57.39	59.99
4343	NASDAQ	CEVA	Wed, Mar 10, 2021	56.91	58.40	55.11	56.28
4342	NASDAQ	CEVA	Tue, Mar 9, 2021	51.25	54.91	51.25	54.68
4341	NASDAQ	CEVA	Mon, Mar 8, 2021	53.00	53.92	49.34	49.50
4340	NASDAQ	CEVA	Fri, Mar 5, 2021	55.36	56.00	49.01	52.58
4339	NASDAQ	CEVA	Thu, Mar 4, 2021	59.48	60.12	53.40	54.22
4338	NASDAQ	CEVA	Wed, Mar 3, 2021	63.27	64.39	59.84	60.13
4337	NASDAQ	CEVA	Tue, Mar 2, 2021	65.20	65.51	61.67	62.24
4336	NASDAQ	CEVA	Mon, Mar 1, 2021	63.93	64.80	62.12	64.31
4335	NASDAQ	CEVA	Fri, Feb 26, 2021	63.59	65.10	60.75	61.23
4334	NASDAQ	CEVA	Thu, Feb 25, 2021	69.78	71.75	63.50	63.89
4333	NASDAQ	CEVA	Wed, Feb 24, 2021	67.70	70.85	66.39	70.09
4332	NASDAQ	CEVA	Tue, Feb 23, 2021	65.53	67.25	61.38	66.24
4331	NASDAQ	CEVA	Mon, Feb 22, 2021	73.23	73.97	66.75	67.14
4330	NASDAQ	CEVA	Fri, Feb 19, 2021	68.00	72.29	67.50	70.26
4329	NASDAQ	CEVA	Thu, Feb 18, 2021	70.01	70.01	66.21	67.09
4328	NASDAQ	CEVA	Wed, Feb 17, 2021	73.00	73.98	69.48	71.32
4327	NASDAQ	CEVA	Tue, Feb 16, 2021	73.00	83.95	73.00	74.11
4326	NASDAQ	CEVA	Fri, Feb 12, 2021	63.49	71.61	62.91	69.87
4325	NASDAQ	CEVA	Thu, Feb 11, 2021	62.44	64.12	61.80	64.05
4324	NASDAQ	CEVA	Wed, Feb 10, 2021	63.69	63.69	61.15	62.64
4323	NASDAQ	CEVA	Tue, Feb 9, 2021	62.56	63.93	62.34	63.63
4322	NASDAQ	CEVA	Mon, Feb 8, 2021	61.10	63.71	61.06	63.04
4321	NASDAQ	CEVA	Fri, Feb 5, 2021	62.01	62.10	59.69	60.78
4320	NASDAQ	CEVA	Thu, Feb 4, 2021	59.59	61.75	58.79	61.36
4319	NASDAQ	CEVA	Wed, Feb 3, 2021	61.62	61.94	59.31	59.58
4318	NASDAQ	CEVA	Tue, Feb 2, 2021	61.00	61.98	60.16	61.52
4317	NASDAQ	CEVA	Mon, Feb 1, 2021	59.60	60.90	57.75	60.41
4316	NASDAQ	CEVA	Fri, Jan 29, 2021	60.67	63.07	58.64	58.79
4315	NASDAQ	CEVA	Thu, Jan 28, 2021	62.09	63.03	59.42	60.95
4314	NASDAQ	CEVA	Wed, Jan 27, 2021	63.43	63.43	60.10	61.19
4313	NASDAQ	CEVA	Tue, Jan 26, 2021	67.00	67.13	63.12	64.50
4312	NASDAQ	CEVA	Mon, Jan 25, 2021	71.78	73.37	65.39	66.92
4311	NASDAQ	CEVA	Fri, Jan 22, 2021	63.50	69.32	62.57	68.63
4310	NASDAQ	CEVA	Thu, Jan 21, 2021	67.00	67.85	62.15	64.41
4309	NASDAQ	CEVA	Wed, Jan 20, 2021	66.25	69.79	65.38	65.91
4308	NASDAQ	CEVA	Tue, Jan 19, 2021	56.56	65.68	56.56	63.26
4307	NASDAQ	CEVA	Fri, Jan 15, 2021	55.34	55.35	52.84	53.93
4306	NASDAQ	CEVA	Thu, Jan 14, 2021	57.51	59.40	55.50	55.67
4305	NASDAQ	CEVA	Wed, Jan 13, 2021	55.85	57.24	55.45	57.12
4304	NASDAQ	CEVA	Tue, Jan 12, 2021	54.80	56.80	54.08	55.54
4303	NASDAQ	CEVA	Mon, Jan 11, 2021	50.12	54.38	50.12	54.14
4302	NASDAQ	CEVA	Fri, Jan 8, 2021	51.33	51.94	50.10	50.91
4301	NASDAQ	CEVA	Thu, Jan 7, 2021	49.93	50.86	49.11	50.70
4300	NASDAQ	CEVA	Wed, Jan 6, 2021	47.06	48.79	46.74	48.16
4299	NASDAQ	CEVA	Tue, Jan 5, 2021	44.09	47.01	44.09	46.43
4298	NASDAQ	CEVA	Mon, Jan 4, 2021	46.00	48.04	43.57	44.72
4297	NASDAQ	CEVA	Thu, Dec 31, 2020	44.29	46.33	43.20	45.50
4296	NASDAQ	CEVA	Wed, Dec 30, 2020	41.81	44.27	41.68	43.92
4295	NASDAQ	CEVA	Tue, Dec 29, 2020	42.98	43.55	40.20	41.46
4294	NASDAQ	CEVA	Mon, Dec 28, 2020	43.59	44.96	42.75	42.92
4293	NASDAQ	CEVA	Thu, Dec 24, 2020	40.80	42.43	40.27	42.21
4292	NASDAQ	CEVA	Wed, Dec 23, 2020	40.81	41.02	40.12	40.71
4291	NASDAQ	CEVA	Tue, Dec 22, 2020	39.67	40.70	39.18	40.59
4290	NASDAQ	CEVA	Mon, Dec 21, 2020	39.45	39.70	38.56	39.70
4289	NASDAQ	CEVA	Fri, Dec 18, 2020	40.20	40.40	39.65	39.89
4288	NASDAQ	CEVA	Thu, Dec 17, 2020	40.01	40.12	39.54	40.04
4287	NASDAQ	CEVA	Wed, Dec 16, 2020	39.99	39.99	38.89	39.66
4286	NASDAQ	CEVA	Tue, Dec 15, 2020	40.14	40.45	39.41	39.97
4285	NASDAQ	CEVA	Mon, Dec 14, 2020	39.33	40.00	39.02	39.69
4284	NASDAQ	CEVA	Fri, Dec 11, 2020	38.97	39.30	38.51	39.03
4283	NASDAQ	CEVA	Thu, Dec 10, 2020	38.41	39.18	38.27	38.99
4282	NASDAQ	CEVA	Wed, Dec 9, 2020	40.85	40.85	38.40	38.75
4281	NASDAQ	CEVA	Tue, Dec 8, 2020	41.12	42.17	40.87	40.96
4280	NASDAQ	CEVA	Mon, Dec 7, 2020	40.72	41.48	40.18	41.42
4279	NASDAQ	CEVA	Fri, Dec 4, 2020	39.24	40.60	38.91	40.52
4278	NASDAQ	CEVA	Thu, Dec 3, 2020	39.30	39.63	39.00	39.17
4277	NASDAQ	CEVA	Wed, Dec 2, 2020	39.97	40.20	39.05	39.27
4276	NASDAQ	CEVA	Tue, Dec 1, 2020	39.80	40.31	39.23	39.97
4275	NASDAQ	CEVA	Mon, Nov 30, 2020	39.63	39.94	38.29	39.28
4274	NASDAQ	CEVA	Fri, Nov 27, 2020	38.17	39.62	38.09	39.58
4273	NASDAQ	CEVA	Wed, Nov 25, 2020	37.88	38.10	36.92	37.85
4272	NASDAQ	CEVA	Tue, Nov 24, 2020	38.55	38.55	37.28	37.50
4271	NASDAQ	CEVA	Mon, Nov 23, 2020	38.79	39.39	37.29	38.68
4270	NASDAQ	CEVA	Fri, Nov 20, 2020	38.20	39.37	38.19	38.46
4269	NASDAQ	CEVA	Thu, Nov 19, 2020	38.00	38.62	37.65	38.53
4268	NASDAQ	CEVA	Wed, Nov 18, 2020	38.58	38.99	37.71	37.91
4267	NASDAQ	CEVA	Tue, Nov 17, 2020	39.56	39.99	38.28	38.67
4266	NASDAQ	CEVA	Mon, Nov 16, 2020	40.45	40.91	38.79	39.73
4265	NASDAQ	CEVA	Fri, Nov 13, 2020	40.20	40.93	40.05	40.75
4264	NASDAQ	CEVA	Thu, Nov 12, 2020	41.12	41.68	39.28	40.04
4263	NASDAQ	CEVA	Wed, Nov 11, 2020	41.24	41.45	40.12	40.86
4262	NASDAQ	CEVA	Tue, Nov 10, 2020	40.94	41.26	39.17	40.68
4261	NASDAQ	CEVA	Mon, Nov 9, 2020	43.57	44.26	40.93	40.93
4260	NASDAQ	CEVA	Fri, Nov 6, 2020	43.72	43.72	41.35	42.12
4259	NASDAQ	CEVA	Thu, Nov 5, 2020	42.82	44.59	42.82	43.57
4258	NASDAQ	CEVA	Wed, Nov 4, 2020	41.21	42.60	40.84	42.48
4257	NASDAQ	CEVA	Tue, Nov 3, 2020	40.49	41.25	40.28	41.05
4256	NASDAQ	CEVA	Mon, Nov 2, 2020	40.69	40.92	39.39	40.00
4255	NASDAQ	CEVA	Fri, Oct 30, 2020	41.50	41.80	39.58	40.32
4254	NASDAQ	CEVA	Thu, Oct 29, 2020	40.80	42.15	40.40	41.95
4253	NASDAQ	CEVA	Wed, Oct 28, 2020	40.96	41.15	39.73	40.85
4252	NASDAQ	CEVA	Tue, Oct 27, 2020	42.45	42.65	41.30	41.69
4251	NASDAQ	CEVA	Mon, Oct 26, 2020	42.78	43.10	41.58	42.39
4250	NASDAQ	CEVA	Fri, Oct 23, 2020	43.43	43.64	42.89	43.44
4249	NASDAQ	CEVA	Thu, Oct 22, 2020	43.11	43.96	42.88	43.52
4248	NASDAQ	CEVA	Wed, Oct 21, 2020	43.60	44.36	43.09	43.18
4247	NASDAQ	CEVA	Tue, Oct 20, 2020	44.41	44.93	43.38	43.64
4246	NASDAQ	CEVA	Mon, Oct 19, 2020	43.94	44.74	43.84	44.02
4245	NASDAQ	CEVA	Fri, Oct 16, 2020	43.97	44.44	43.22	43.42
4244	NASDAQ	CEVA	Thu, Oct 15, 2020	43.60	43.99	43.05	43.88
4243	NASDAQ	CEVA	Wed, Oct 14, 2020	45.22	45.22	43.87	44.08
4242	NASDAQ	CEVA	Tue, Oct 13, 2020	45.01	45.20	44.35	44.89
4241	NASDAQ	CEVA	Mon, Oct 12, 2020	45.00	45.80	44.82	45.09
4240	NASDAQ	CEVA	Fri, Oct 9, 2020	42.35	44.83	42.26	44.81
4239	NASDAQ	CEVA	Thu, Oct 8, 2020	41.12	41.77	41.00	41.73
4238	NASDAQ	CEVA	Wed, Oct 7, 2020	40.64	41.30	40.21	40.79
4237	NASDAQ	CEVA	Tue, Oct 6, 2020	40.19	41.33	39.81	40.26
4236	NASDAQ	CEVA	Mon, Oct 5, 2020	39.30	40.19	39.22	40.03
4235	NASDAQ	CEVA	Fri, Oct 2, 2020	39.49	39.92	38.73	39.05
4234	NASDAQ	CEVA	Thu, Oct 1, 2020	40.06	40.80	39.56	40.41
4233	NASDAQ	CEVA	Wed, Sep 30, 2020	39.41	39.84	39.15	39.37
4232	NASDAQ	CEVA	Tue, Sep 29, 2020	39.04	39.81	39.03	39.65
4231	NASDAQ	CEVA	Mon, Sep 28, 2020	38.33	39.15	37.97	39.07
4230	NASDAQ	CEVA	Fri, Sep 25, 2020	37.50	38.01	37.18	37.68
4229	NASDAQ	CEVA	Thu, Sep 24, 2020	36.40	37.51	36.00	37.28
4228	NASDAQ	CEVA	Wed, Sep 23, 2020	37.62	39.70	36.58	36.64
4227	NASDAQ	CEVA	Tue, Sep 22, 2020	37.38	38.03	36.38	37.81
4226	NASDAQ	CEVA	Mon, Sep 21, 2020	37.00	37.72	36.51	37.19
4225	NASDAQ	CEVA	Fri, Sep 18, 2020	37.16	37.17	36.14	36.86
4224	NASDAQ	CEVA	Thu, Sep 17, 2020	36.02	36.87	35.62	36.65
4223	NASDAQ	CEVA	Wed, Sep 16, 2020	38.06	39.02	36.88	36.96
4222	NASDAQ	CEVA	Tue, Sep 15, 2020	38.70	39.10	37.77	37.97
4221	NASDAQ	CEVA	Mon, Sep 14, 2020	37.73	38.73	37.16	38.53
4220	NASDAQ	CEVA	Fri, Sep 11, 2020	37.94	38.35	36.97	37.18
4219	NASDAQ	CEVA	Thu, Sep 10, 2020	38.63	38.63	37.43	37.52
4218	NASDAQ	CEVA	Wed, Sep 9, 2020	38.19	38.92	37.63	38.14
4217	NASDAQ	CEVA	Tue, Sep 8, 2020	38.35	38.94	37.22	37.43
4216	NASDAQ	CEVA	Fri, Sep 4, 2020	39.87	40.33	37.86	39.32
4215	NASDAQ	CEVA	Thu, Sep 3, 2020	42.28	42.28	39.41	40.21
4214	NASDAQ	CEVA	Wed, Sep 2, 2020	43.56	43.99	42.31	42.68
4213	NASDAQ	CEVA	Tue, Sep 1, 2020	42.23	43.49	42.22	43.23
4212	NASDAQ	CEVA	Mon, Aug 31, 2020	42.96	43.05	42.22	42.25
4211	NASDAQ	CEVA	Fri, Aug 28, 2020	42.10	43.50	42.10	43.05
4210	NASDAQ	CEVA	Thu, Aug 27, 2020	42.23	43.12	41.33	41.49
4209	NASDAQ	CEVA	Wed, Aug 26, 2020	42.30	42.63	41.96	42.35
4208	NASDAQ	CEVA	Tue, Aug 25, 2020	42.06	42.31	41.65	42.29
4207	NASDAQ	CEVA	Mon, Aug 24, 2020	42.68	42.81	41.61	41.77
4206	NASDAQ	CEVA	Fri, Aug 21, 2020	42.10	42.50	41.08	42.11
4205	NASDAQ	CEVA	Thu, Aug 20, 2020	42.26	43.02	41.90	42.31
4204	NASDAQ	CEVA	Wed, Aug 19, 2020	42.50	43.67	42.44	42.61
4203	NASDAQ	CEVA	Tue, Aug 18, 2020	43.47	43.97	42.27	42.50
4202	NASDAQ	CEVA	Mon, Aug 17, 2020	43.00	44.13	42.68	43.43
4201	NASDAQ	CEVA	Fri, Aug 14, 2020	42.56	42.82	42.18	42.76
4200	NASDAQ	CEVA	Thu, Aug 13, 2020	42.69	42.97	42.01	42.63
4199	NASDAQ	CEVA	Wed, Aug 12, 2020	41.52	43.44	41.33	42.63
4198	NASDAQ	CEVA	Tue, Aug 11, 2020	45.99	46.00	42.37	42.71
4197	NASDAQ	CEVA	Mon, Aug 10, 2020	44.36	46.50	43.50	45.58
4196	NASDAQ	CEVA	Fri, Aug 7, 2020	41.40	42.36	41.20	42.01
4195	NASDAQ	CEVA	Thu, Aug 6, 2020	41.50	41.73	41.03	41.38
4194	NASDAQ	CEVA	Wed, Aug 5, 2020	41.86	41.86	40.98	41.33
4193	NASDAQ	CEVA	Tue, Aug 4, 2020	41.39	41.96	40.79	41.62
4192	NASDAQ	CEVA	Mon, Aug 3, 2020	40.60	41.44	40.21	41.06
4191	NASDAQ	CEVA	Fri, Jul 31, 2020	40.23	40.32	39.22	40.20
4190	NASDAQ	CEVA	Thu, Jul 30, 2020	39.50	40.40	39.02	39.93
4189	NASDAQ	CEVA	Wed, Jul 29, 2020	38.95	39.83	38.76	39.63
4188	NASDAQ	CEVA	Tue, Jul 28, 2020	39.02	39.18	38.18	38.61
4187	NASDAQ	CEVA	Mon, Jul 27, 2020	38.49	39.42	38.49	39.23
4186	NASDAQ	CEVA	Fri, Jul 24, 2020	37.86	38.74	37.38	38.38
4185	NASDAQ	CEVA	Thu, Jul 23, 2020	39.20	39.63	38.11	38.48
4184	NASDAQ	CEVA	Wed, Jul 22, 2020	39.66	40.00	38.56	39.20
4183	NASDAQ	CEVA	Tue, Jul 21, 2020	39.79	39.98	39.19	39.76
4182	NASDAQ	CEVA	Mon, Jul 20, 2020	38.24	39.93	38.03	39.77
4181	NASDAQ	CEVA	Fri, Jul 17, 2020	38.11	38.63	37.57	38.34
4180	NASDAQ	CEVA	Thu, Jul 16, 2020	37.91	38.07	36.59	38.03
4179	NASDAQ	CEVA	Wed, Jul 15, 2020	37.50	38.51	37.50	38.17
4178	NASDAQ	CEVA	Tue, Jul 14, 2020	36.73	37.60	36.17	37.57
4177	NASDAQ	CEVA	Mon, Jul 13, 2020	38.00	38.65	36.55	36.72
4176	NASDAQ	CEVA	Fri, Jul 10, 2020	37.35	37.53	36.71	37.42
4175	NASDAQ	CEVA	Thu, Jul 9, 2020	37.10	37.38	36.07	37.17
4174	NASDAQ	CEVA	Wed, Jul 8, 2020	36.78	36.93	36.13	36.89
4173	NASDAQ	CEVA	Tue, Jul 7, 2020	36.95	37.41	36.62	36.68
4172	NASDAQ	CEVA	Mon, Jul 6, 2020	37.60	37.60	36.62	37.17
4171	NASDAQ	CEVA	Thu, Jul 2, 2020	36.89	37.43	36.71	36.96
4170	NASDAQ	CEVA	Wed, Jul 1, 2020	37.27	37.84	36.24	36.43
4169	NASDAQ	CEVA	Tue, Jun 30, 2020	36.31	37.96	36.31	37.42
4168	NASDAQ	CEVA	Mon, Jun 29, 2020	35.56	36.32	35.10	36.01
4167	NASDAQ	CEVA	Fri, Jun 26, 2020	35.40	36.17	34.52	35.25
4166	NASDAQ	CEVA	Thu, Jun 25, 2020	35.30	35.91	35.01	35.65
4165	NASDAQ	CEVA	Wed, Jun 24, 2020	36.11	36.54	34.92	35.43
4164	NASDAQ	CEVA	Tue, Jun 23, 2020	37.03	37.33	35.56	36.58
4163	NASDAQ	CEVA	Mon, Jun 22, 2020	34.41	37.30	34.22	36.83
4162	NASDAQ	CEVA	Fri, Jun 19, 2020	35.19	35.55	34.66	34.73
4161	NASDAQ	CEVA	Thu, Jun 18, 2020	34.52	35.36	34.47	34.97
4160	NASDAQ	CEVA	Wed, Jun 17, 2020	34.62	34.84	34.09	34.39
4159	NASDAQ	CEVA	Tue, Jun 16, 2020	34.59	34.88	33.70	34.43
4158	NASDAQ	CEVA	Mon, Jun 15, 2020	32.38	33.80	32.17	33.49
4157	NASDAQ	CEVA	Fri, Jun 12, 2020	33.69	33.90	32.30	32.87
4156	NASDAQ	CEVA	Thu, Jun 11, 2020	34.19	34.30	32.64	32.65
4155	NASDAQ	CEVA	Wed, Jun 10, 2020	35.74	35.89	34.50	34.86
4154	NASDAQ	CEVA	Tue, Jun 9, 2020	35.53	36.09	35.20	35.64
4153	NASDAQ	CEVA	Mon, Jun 8, 2020	35.69	36.07	34.59	35.93
4152	NASDAQ	CEVA	Fri, Jun 5, 2020	36.83	37.95	35.41	35.64
4151	NASDAQ	CEVA	Thu, Jun 4, 2020	35.58	36.40	35.02	36.05
4150	NASDAQ	CEVA	Wed, Jun 3, 2020	35.10	36.53	34.48	36.42
4149	NASDAQ	CEVA	Tue, Jun 2, 2020	34.38	35.26	33.68	35.17
4148	NASDAQ	CEVA	Mon, Jun 1, 2020	34.44	35.26	33.97	34.19
4147	NASDAQ	CEVA	Fri, May 29, 2020	32.78	34.55	32.16	34.47
4146	NASDAQ	CEVA	Thu, May 28, 2020	34.63	34.64	32.23	32.40
4145	NASDAQ	CEVA	Wed, May 27, 2020	34.20	34.69	32.90	34.54
4144	NASDAQ	CEVA	Tue, May 26, 2020	35.14	35.51	33.71	33.87
4143	NASDAQ	CEVA	Fri, May 22, 2020	34.00	34.73	33.31	34.72
4142	NASDAQ	CEVA	Thu, May 21, 2020	33.63	34.81	32.99	34.03
4141	NASDAQ	CEVA	Wed, May 20, 2020	32.68	33.77	32.50	33.64
4140	NASDAQ	CEVA	Tue, May 19, 2020	32.30	32.77	31.72	31.78
4139	NASDAQ	CEVA	Mon, May 18, 2020	32.71	33.52	32.30	32.43
4138	NASDAQ	CEVA	Fri, May 15, 2020	31.15	31.89	30.81	31.72
4137	NASDAQ	CEVA	Thu, May 14, 2020	30.27	31.44	29.68	31.40
4136	NASDAQ	CEVA	Wed, May 13, 2020	32.02	32.68	29.50	30.81
4135	NASDAQ	CEVA	Tue, May 12, 2020	33.29	34.27	32.23	32.53
4134	NASDAQ	CEVA	Mon, May 11, 2020	35.50	36.79	32.99	33.33
4133	NASDAQ	CEVA	Fri, May 8, 2020	32.65	33.79	32.38	33.63
4132	NASDAQ	CEVA	Thu, May 7, 2020	31.78	32.27	31.34	32.17
4131	NASDAQ	CEVA	Wed, May 6, 2020	31.07	31.72	30.84	31.29
4130	NASDAQ	CEVA	Tue, May 5, 2020	31.45	32.13	30.59	30.81
4129	NASDAQ	CEVA	Mon, May 4, 2020	29.58	30.90	29.55	30.87
4128	NASDAQ	CEVA	Fri, May 1, 2020	30.58	30.91	29.57	29.96
4127	NASDAQ	CEVA	Thu, Apr 30, 2020	32.60	32.60	31.01	31.35
4126	NASDAQ	CEVA	Wed, Apr 29, 2020	31.31	32.94	31.15	32.88
4125	NASDAQ	CEVA	Tue, Apr 28, 2020	31.06	31.32	30.18	30.43
4124	NASDAQ	CEVA	Mon, Apr 27, 2020	29.74	30.70	29.24	30.49
4123	NASDAQ	CEVA	Fri, Apr 24, 2020	29.38	29.45	28.80	29.15
4122	NASDAQ	CEVA	Thu, Apr 23, 2020	29.03	29.90	29.00	29.50
4121	NASDAQ	CEVA	Wed, Apr 22, 2020	28.98	29.33	28.33	29.03
4120	NASDAQ	CEVA	Tue, Apr 21, 2020	28.96	29.40	28.14	28.23
4119	NASDAQ	CEVA	Mon, Apr 20, 2020	29.57	29.92	29.28	29.54
4118	NASDAQ	CEVA	Fri, Apr 17, 2020	28.44	29.44	28.01	29.41
4117	NASDAQ	CEVA	Thu, Apr 16, 2020	27.62	27.99	27.23	27.89
4116	NASDAQ	CEVA	Wed, Apr 15, 2020	27.05	27.83	26.71	27.31
4115	NASDAQ	CEVA	Tue, Apr 14, 2020	27.80	28.42	27.73	27.73
4114	NASDAQ	CEVA	Mon, Apr 13, 2020	27.40	27.50	26.15	27.13
4113	NASDAQ	CEVA	Thu, Apr 9, 2020	28.44	28.44	27.05	27.34
4112	NASDAQ	CEVA	Wed, Apr 8, 2020	27.47	27.78	26.79	27.41
4111	NASDAQ	CEVA	Tue, Apr 7, 2020	28.04	28.44	26.37	26.70
4110	NASDAQ	CEVA	Mon, Apr 6, 2020	27.12	27.76	26.51	27.28
4109	NASDAQ	CEVA	Fri, Apr 3, 2020	26.17	26.50	24.92	25.73
4108	NASDAQ	CEVA	Thu, Apr 2, 2020	25.08	26.70	25.04	26.04
4107	NASDAQ	CEVA	Wed, Apr 1, 2020	24.20	25.24	23.84	24.58
4106	NASDAQ	CEVA	Tue, Mar 31, 2020	23.74	25.04	23.29	24.93
4105	NASDAQ	CEVA	Mon, Mar 30, 2020	21.73	23.99	21.35	23.75
4104	NASDAQ	CEVA	Fri, Mar 27, 2020	22.70	22.75	20.88	21.05
4103	NASDAQ	CEVA	Thu, Mar 26, 2020	21.70	24.14	21.58	23.84
4102	NASDAQ	CEVA	Wed, Mar 25, 2020	22.61	23.26	21.42	21.42
4101	NASDAQ	CEVA	Tue, Mar 24, 2020	22.78	23.89	21.39	22.48
4100	NASDAQ	CEVA	Mon, Mar 23, 2020	22.66	22.81	21.47	22.16
4099	NASDAQ	CEVA	Fri, Mar 20, 2020	22.68	23.15	21.77	21.93
4098	NASDAQ	CEVA	Thu, Mar 19, 2020	21.87	22.70	21.32	22.14
4097	NASDAQ	CEVA	Wed, Mar 18, 2020	21.59	22.53	21.00	21.87
4096	NASDAQ	CEVA	Tue, Mar 17, 2020	21.71	24.18	20.86	23.29
4095	NASDAQ	CEVA	Mon, Mar 16, 2020	20.45	23.03	20.45	21.18
4094	NASDAQ	CEVA	Fri, Mar 13, 2020	23.24	24.77	22.13	24.30
4093	NASDAQ	CEVA	Thu, Mar 12, 2020	24.90	25.45	22.22	22.24
4092	NASDAQ	CEVA	Wed, Mar 11, 2020	27.40	27.88	26.31	26.83
4091	NASDAQ	CEVA	Tue, Mar 10, 2020	27.87	28.64	26.98	28.35
4090	NASDAQ	CEVA	Mon, Mar 9, 2020	27.07	27.66	26.06	26.55
4089	NASDAQ	CEVA	Fri, Mar 6, 2020	28.00	29.31	27.81	29.18
4088	NASDAQ	CEVA	Thu, Mar 5, 2020	29.02	29.43	28.28	28.65
4087	NASDAQ	CEVA	Wed, Mar 4, 2020	29.54	30.00	28.98	29.76
4086	NASDAQ	CEVA	Tue, Mar 3, 2020	29.70	30.53	28.43	29.15
4085	NASDAQ	CEVA	Mon, Mar 2, 2020	28.75	29.73	27.90	29.69
4084	NASDAQ	CEVA	Fri, Feb 28, 2020	26.43	28.48	26.13	28.41
4083	NASDAQ	CEVA	Thu, Feb 27, 2020	28.39	29.33	27.58	27.63
4082	NASDAQ	CEVA	Wed, Feb 26, 2020	29.97	30.47	29.20	29.26
4081	NASDAQ	CEVA	Tue, Feb 25, 2020	30.72	30.91	29.26	29.69
4080	NASDAQ	CEVA	Mon, Feb 24, 2020	31.00	32.29	30.69	30.69
4079	NASDAQ	CEVA	Fri, Feb 21, 2020	35.00	35.00	33.22	33.25
4078	NASDAQ	CEVA	Thu, Feb 20, 2020	35.30	35.70	34.46	35.20
4077	NASDAQ	CEVA	Wed, Feb 19, 2020	35.13	36.62	35.07	35.89
4076	NASDAQ	CEVA	Tue, Feb 18, 2020	33.89	34.97	32.02	34.87
4075	NASDAQ	CEVA	Fri, Feb 14, 2020	30.41	30.50	29.41	29.86
4074	NASDAQ	CEVA	Thu, Feb 13, 2020	30.03	30.45	29.96	30.31
4073	NASDAQ	CEVA	Wed, Feb 12, 2020	29.90	30.31	29.50	30.27
4072	NASDAQ	CEVA	Tue, Feb 11, 2020	29.37	29.88	29.25	29.44
4071	NASDAQ	CEVA	Mon, Feb 10, 2020	28.71	29.15	28.63	29.12
4070	NASDAQ	CEVA	Fri, Feb 7, 2020	28.85	29.26	28.55	28.97
4069	NASDAQ	CEVA	Thu, Feb 6, 2020	29.43	29.67	28.94	29.07
4068	NASDAQ	CEVA	Wed, Feb 5, 2020	29.36	29.37	28.84	29.33
4067	NASDAQ	CEVA	Tue, Feb 4, 2020	28.20	29.15	28.20	28.90
4066	NASDAQ	CEVA	Mon, Feb 3, 2020	27.53	28.03	27.05	27.66
4065	NASDAQ	CEVA	Fri, Jan 31, 2020	28.63	28.68	27.24	27.35
4064	NASDAQ	CEVA	Thu, Jan 30, 2020	28.67	29.10	28.25	28.78
4063	NASDAQ	CEVA	Wed, Jan 29, 2020	28.94	29.57	28.83	29.02
4062	NASDAQ	CEVA	Tue, Jan 28, 2020	28.50	29.26	28.33	28.89
4061	NASDAQ	CEVA	Mon, Jan 27, 2020	28.66	29.08	28.20	28.25
4060	NASDAQ	CEVA	Fri, Jan 24, 2020	30.98	31.06	29.40	29.42
4059	NASDAQ	CEVA	Thu, Jan 23, 2020	30.02	30.81	29.76	30.79
4058	NASDAQ	CEVA	Wed, Jan 22, 2020	29.41	30.18	29.21	29.87
4057	NASDAQ	CEVA	Tue, Jan 21, 2020	29.20	29.70	29.18	29.28
4056	NASDAQ	CEVA	Fri, Jan 17, 2020	29.19	29.50	28.82	29.28
4055	NASDAQ	CEVA	Thu, Jan 16, 2020	28.61	29.04	28.50	28.93
4054	NASDAQ	CEVA	Wed, Jan 15, 2020	28.76	29.08	28.13	28.32
4053	NASDAQ	CEVA	Tue, Jan 14, 2020	28.18	29.03	28.13	28.87
4052	NASDAQ	CEVA	Mon, Jan 13, 2020	27.52	28.30	27.52	28.15
4051	NASDAQ	CEVA	Fri, Jan 10, 2020	27.65	27.89	27.29	27.44
4050	NASDAQ	CEVA	Thu, Jan 9, 2020	27.66	28.36	27.47	27.62
4049	NASDAQ	CEVA	Wed, Jan 8, 2020	27.40	27.71	27.19	27.38
4048	NASDAQ	CEVA	Tue, Jan 7, 2020	27.28	27.69	26.59	27.32
4047	NASDAQ	CEVA	Mon, Jan 6, 2020	26.99	27.48	26.65	27.18
4046	NASDAQ	CEVA	Fri, Jan 3, 2020	27.49	27.50	26.96	27.26
4045	NASDAQ	CEVA	Thu, Jan 2, 2020	27.35	28.00	27.09	27.83
4044	NASDAQ	CEVA	Tue, Dec 31, 2019	27.08	27.26	26.87	26.96
4043	NASDAQ	CEVA	Mon, Dec 30, 2019	26.91	27.26	26.60	27.10
4042	NASDAQ	CEVA	Fri, Dec 27, 2019	27.57	27.57	27.00	27.09
4041	NASDAQ	CEVA	Thu, Dec 26, 2019	27.66	27.66	27.32	27.46
4040	NASDAQ	CEVA	Tue, Dec 24, 2019	27.39	27.63	27.20	27.62
4039	NASDAQ	CEVA	Mon, Dec 23, 2019	26.87	27.68	26.63	27.34
4038	NASDAQ	CEVA	Fri, Dec 20, 2019	27.20	27.20	26.66	26.83
4037	NASDAQ	CEVA	Thu, Dec 19, 2019	27.39	27.39	26.93	27.10
4036	NASDAQ	CEVA	Wed, Dec 18, 2019	27.13	27.38	26.92	27.30
4035	NASDAQ	CEVA	Tue, Dec 17, 2019	27.15	27.39	26.92	27.09
4034	NASDAQ	CEVA	Mon, Dec 16, 2019	26.96	27.63	26.91	26.99
4033	NASDAQ	CEVA	Fri, Dec 13, 2019	26.79	27.45	26.79	26.96
4032	NASDAQ	CEVA	Thu, Dec 12, 2019	26.46	27.02	26.40	26.83
4031	NASDAQ	CEVA	Wed, Dec 11, 2019	26.39	26.64	26.26	26.38
4030	NASDAQ	CEVA	Tue, Dec 10, 2019	26.15	26.67	26.08	26.28
4029	NASDAQ	CEVA	Mon, Dec 9, 2019	26.42	26.54	26.15	26.24
4028	NASDAQ	CEVA	Fri, Dec 6, 2019	26.23	26.70	26.20	26.43
4027	NASDAQ	CEVA	Thu, Dec 5, 2019	26.22	26.35	25.93	25.97
4026	NASDAQ	CEVA	Wed, Dec 4, 2019	25.94	26.53	25.84	26.07
4025	NASDAQ	CEVA	Tue, Dec 3, 2019	25.18	25.89	25.10	25.73
4024	NASDAQ	CEVA	Mon, Dec 2, 2019	25.99	25.99	25.42	25.63
4023	NASDAQ	CEVA	Fri, Nov 29, 2019	25.68	26.13	25.66	25.92
4022	NASDAQ	CEVA	Wed, Nov 27, 2019	26.31	26.31	25.92	26.12
4021	NASDAQ	CEVA	Tue, Nov 26, 2019	26.44	26.64	26.00	26.11
4020	NASDAQ	CEVA	Mon, Nov 25, 2019	25.92	26.45	25.75	26.41
4019	NASDAQ	CEVA	Fri, Nov 22, 2019	25.67	25.78	25.35	25.75
4018	NASDAQ	CEVA	Thu, Nov 21, 2019	25.63	25.84	25.44	25.49
4017	NASDAQ	CEVA	Wed, Nov 20, 2019	26.12	26.63	25.56	25.63
4016	NASDAQ	CEVA	Tue, Nov 19, 2019	26.28	26.77	26.07	26.31
4015	NASDAQ	CEVA	Mon, Nov 18, 2019	27.30	27.30	26.06	26.12
4014	NASDAQ	CEVA	Fri, Nov 15, 2019	27.60	27.84	27.01	27.38
4013	NASDAQ	CEVA	Thu, Nov 14, 2019	26.96	27.87	26.96	27.39
4012	NASDAQ	CEVA	Wed, Nov 13, 2019	26.93	27.44	26.89	27.00
4011	NASDAQ	CEVA	Tue, Nov 12, 2019	27.15	28.15	27.01	27.10
4010	NASDAQ	CEVA	Mon, Nov 11, 2019	26.52	27.13	26.17	27.01
4009	NASDAQ	CEVA	Fri, Nov 8, 2019	28.67	28.67	26.38	26.80
4008	NASDAQ	CEVA	Thu, Nov 7, 2019	30.91	30.91	28.75	28.75
4007	NASDAQ	CEVA	Wed, Nov 6, 2019	28.14	28.14	27.00	27.00
4006	NASDAQ	CEVA	Tue, Nov 5, 2019	28.14	28.64	28.04	28.21
4005	NASDAQ	CEVA	Mon, Nov 4, 2019	28.70	28.71	27.70	27.98
4004	NASDAQ	CEVA	Fri, Nov 1, 2019	27.46	28.31	27.25	28.26
4003	NASDAQ	CEVA	Thu, Oct 31, 2019	27.33	27.45	26.71	27.22
4002	NASDAQ	CEVA	Wed, Oct 30, 2019	28.41	28.42	27.34	27.35
4001	NASDAQ	CEVA	Tue, Oct 29, 2019	28.47	28.88	28.13	28.27
4000	NASDAQ	CEVA	Mon, Oct 28, 2019	28.02	28.72	28.02	28.60
3999	NASDAQ	CEVA	Fri, Oct 25, 2019	28.33	28.75	27.69	27.79
3998	NASDAQ	CEVA	Thu, Oct 24, 2019	27.89	28.40	27.47	28.24
3997	NASDAQ	CEVA	Wed, Oct 23, 2019	27.07	27.83	26.90	27.53
3996	NASDAQ	CEVA	Tue, Oct 22, 2019	27.97	27.97	27.26	27.34
3995	NASDAQ	CEVA	Mon, Oct 21, 2019	27.96	28.34	27.90	27.93
3994	NASDAQ	CEVA	Fri, Oct 18, 2019	28.33	28.44	27.60	27.70
3993	NASDAQ	CEVA	Thu, Oct 17, 2019	28.50	28.78	28.35	28.54
3992	NASDAQ	CEVA	Wed, Oct 16, 2019	28.56	28.66	28.10	28.27
3991	NASDAQ	CEVA	Tue, Oct 15, 2019	28.45	28.75	28.02	28.63
3990	NASDAQ	CEVA	Mon, Oct 14, 2019	28.84	28.96	28.18	28.34
3989	NASDAQ	CEVA	Fri, Oct 11, 2019	28.82	29.47	28.74	28.96
3988	NASDAQ	CEVA	Thu, Oct 10, 2019	28.24	28.69	28.12	28.28
3987	NASDAQ	CEVA	Wed, Oct 9, 2019	28.12	28.44	27.95	28.18
3986	NASDAQ	CEVA	Tue, Oct 8, 2019	28.62	28.62	27.71	27.94
3985	NASDAQ	CEVA	Mon, Oct 7, 2019	29.21	29.43	28.90	29.01
3984	NASDAQ	CEVA	Fri, Oct 4, 2019	28.86	29.47	28.65	29.33
3983	NASDAQ	CEVA	Thu, Oct 3, 2019	28.74	29.01	28.25	28.85
3982	NASDAQ	CEVA	Wed, Oct 2, 2019	28.78	29.14	28.32	28.78
3981	NASDAQ	CEVA	Tue, Oct 1, 2019	30.06	30.60	29.02	29.08
3980	NASDAQ	CEVA	Mon, Sep 30, 2019	29.82	30.03	29.20	29.86
3979	NASDAQ	CEVA	Fri, Sep 27, 2019	30.32	30.46	29.47	29.68
3978	NASDAQ	CEVA	Thu, Sep 26, 2019	30.83	30.83	30.21	30.35
3977	NASDAQ	CEVA	Wed, Sep 25, 2019	30.23	31.08	29.72	30.91
3976	NASDAQ	CEVA	Tue, Sep 24, 2019	31.41	31.76	29.89	30.20
3975	NASDAQ	CEVA	Mon, Sep 23, 2019	31.78	31.91	31.23	31.33
3974	NASDAQ	CEVA	Fri, Sep 20, 2019	32.01	32.51	31.53	31.59
3973	NASDAQ	CEVA	Thu, Sep 19, 2019	32.20	32.53	31.76	32.04
3972	NASDAQ	CEVA	Wed, Sep 18, 2019	32.30	32.30	31.30	31.94
3971	NASDAQ	CEVA	Tue, Sep 17, 2019	32.06	32.35	31.63	32.27
3970	NASDAQ	CEVA	Mon, Sep 16, 2019	32.40	32.95	31.89	32.24
3969	NASDAQ	CEVA	Fri, Sep 13, 2019	32.86	33.16	32.48	32.82
3968	NASDAQ	CEVA	Thu, Sep 12, 2019	32.89	32.95	32.13	32.71
3967	NASDAQ	CEVA	Wed, Sep 11, 2019	31.34	32.61	31.34	32.48
3966	NASDAQ	CEVA	Tue, Sep 10, 2019	31.02	31.79	29.89	31.16
3965	NASDAQ	CEVA	Mon, Sep 9, 2019	31.42	31.42	30.79	31.31
3964	NASDAQ	CEVA	Fri, Sep 6, 2019	31.31	31.55	31.01	31.20
3963	NASDAQ	CEVA	Thu, Sep 5, 2019	31.20	32.14	30.74	31.16
3962	NASDAQ	CEVA	Wed, Sep 4, 2019	30.92	31.37	30.40	30.69
3961	NASDAQ	CEVA	Tue, Sep 3, 2019	31.28	31.40	30.03	30.43
3960	NASDAQ	CEVA	Fri, Aug 30, 2019	30.94	31.54	30.81	31.41
3959	NASDAQ	CEVA	Thu, Aug 29, 2019	31.01	31.09	30.52	30.65
3958	NASDAQ	CEVA	Wed, Aug 28, 2019	30.14	30.89	30.10	30.55
3957	NASDAQ	CEVA	Tue, Aug 27, 2019	31.61	31.78	30.22	30.33
3956	NASDAQ	CEVA	Mon, Aug 26, 2019	31.71	31.71	30.98	31.33
3955	NASDAQ	CEVA	Fri, Aug 23, 2019	31.99	32.50	30.95	31.23
3954	NASDAQ	CEVA	Thu, Aug 22, 2019	32.67	32.91	32.13	32.17
3953	NASDAQ	CEVA	Wed, Aug 21, 2019	32.03	32.71	31.74	32.51
3952	NASDAQ	CEVA	Tue, Aug 20, 2019	32.00	32.58	31.86	31.87
3951	NASDAQ	CEVA	Mon, Aug 19, 2019	32.07	32.40	32.01	32.14
3950	NASDAQ	CEVA	Fri, Aug 16, 2019	31.15	32.13	31.15	31.86
3949	NASDAQ	CEVA	Thu, Aug 15, 2019	31.49	31.69	30.89	30.89
3948	NASDAQ	CEVA	Wed, Aug 14, 2019	31.64	32.22	31.02	31.49
3947	NASDAQ	CEVA	Tue, Aug 13, 2019	30.93	32.23	30.93	32.06
3946	NASDAQ	CEVA	Mon, Aug 12, 2019	30.50	31.17	29.56	31.12
3945	NASDAQ	CEVA	Fri, Aug 9, 2019	32.15	32.15	30.16	30.41
3944	NASDAQ	CEVA	Thu, Aug 8, 2019	30.00	31.56	29.27	31.40
3943	NASDAQ	CEVA	Wed, Aug 7, 2019	25.71	26.95	25.64	26.85
3942	NASDAQ	CEVA	Tue, Aug 6, 2019	25.75	26.28	25.67	26.25
3941	NASDAQ	CEVA	Mon, Aug 5, 2019	25.87	25.87	25.29	25.57
3940	NASDAQ	CEVA	Fri, Aug 2, 2019	26.94	27.30	26.50	26.64
3939	NASDAQ	CEVA	Thu, Aug 1, 2019	27.82	28.40	26.82	27.09
3938	NASDAQ	CEVA	Wed, Jul 31, 2019	28.16	28.48	27.71	27.78
3937	NASDAQ	CEVA	Tue, Jul 30, 2019	27.84	28.19	27.70	28.18
3936	NASDAQ	CEVA	Mon, Jul 29, 2019	28.04	28.18	27.42	28.12
3935	NASDAQ	CEVA	Fri, Jul 26, 2019	29.25	29.25	27.93	28.14
3934	NASDAQ	CEVA	Thu, Jul 25, 2019	29.18	29.56	28.73	29.00
3933	NASDAQ	CEVA	Wed, Jul 24, 2019	27.21	29.78	27.21	29.18
3932	NASDAQ	CEVA	Tue, Jul 23, 2019	25.77	27.35	25.77	27.14
3931	NASDAQ	CEVA	Mon, Jul 22, 2019	25.59	25.71	25.32	25.59
3930	NASDAQ	CEVA	Fri, Jul 19, 2019	25.33	25.69	25.27	25.41
3929	NASDAQ	CEVA	Thu, Jul 18, 2019	25.16	25.67	25.16	25.29
3928	NASDAQ	CEVA	Wed, Jul 17, 2019	25.32	25.39	25.05	25.10
3927	NASDAQ	CEVA	Tue, Jul 16, 2019	25.30	25.44	25.00	25.28
3926	NASDAQ	CEVA	Mon, Jul 15, 2019	25.40	25.76	25.10	25.40
3925	NASDAQ	CEVA	Fri, Jul 12, 2019	25.05	25.46	25.05	25.29
3924	NASDAQ	CEVA	Thu, Jul 11, 2019	25.27	25.59	24.52	24.95
3923	NASDAQ	CEVA	Wed, Jul 10, 2019	24.98	25.60	24.89	25.14
3922	NASDAQ	CEVA	Tue, Jul 9, 2019	24.20	24.73	24.15	24.62
3921	NASDAQ	CEVA	Mon, Jul 8, 2019	24.74	24.90	24.21	24.23
3920	NASDAQ	CEVA	Fri, Jul 5, 2019	24.87	25.10	24.62	24.75
3919	NASDAQ	CEVA	Wed, Jul 3, 2019	25.00	25.22	24.71	24.80
3918	NASDAQ	CEVA	Tue, Jul 2, 2019	24.64	24.82	24.07	24.74
3917	NASDAQ	CEVA	Mon, Jul 1, 2019	24.96	25.42	24.32	24.65
3916	NASDAQ	CEVA	Fri, Jun 28, 2019	24.34	24.50	24.10	24.35
3915	NASDAQ	CEVA	Thu, Jun 27, 2019	23.78	24.26	23.78	24.16
3914	NASDAQ	CEVA	Wed, Jun 26, 2019	23.80	24.00	23.56	23.61
3913	NASDAQ	CEVA	Tue, Jun 25, 2019	23.37	23.93	23.34	23.39
3912	NASDAQ	CEVA	Mon, Jun 24, 2019	23.68	23.97	23.27	23.39
3911	NASDAQ	CEVA	Fri, Jun 21, 2019	24.19	24.54	23.64	23.67
3910	NASDAQ	CEVA	Thu, Jun 20, 2019	24.27	24.35	23.98	24.34
3909	NASDAQ	CEVA	Wed, Jun 19, 2019	23.89	24.28	23.79	23.87
3908	NASDAQ	CEVA	Tue, Jun 18, 2019	23.21	24.21	23.21	23.92
3907	NASDAQ	CEVA	Mon, Jun 17, 2019	24.09	24.20	23.07	23.14
3906	NASDAQ	CEVA	Fri, Jun 14, 2019	24.25	24.35	23.75	24.12
3905	NASDAQ	CEVA	Thu, Jun 13, 2019	25.18	25.18	24.40	24.52
3904	NASDAQ	CEVA	Wed, Jun 12, 2019	23.96	25.44	23.96	25.02
3903	NASDAQ	CEVA	Tue, Jun 11, 2019	24.50	24.50	23.82	24.05
3902	NASDAQ	CEVA	Mon, Jun 10, 2019	23.87	24.59	23.87	24.22
3901	NASDAQ	CEVA	Fri, Jun 7, 2019	23.66	23.85	23.30	23.70
3900	NASDAQ	CEVA	Thu, Jun 6, 2019	23.89	23.89	23.10	23.54
3899	NASDAQ	CEVA	Wed, Jun 5, 2019	24.26	24.26	23.41	23.90
3898	NASDAQ	CEVA	Tue, Jun 4, 2019	23.39	24.18	23.25	24.13
3897	NASDAQ	CEVA	Mon, Jun 3, 2019	22.85	23.11	22.80	23.02
3896	NASDAQ	CEVA	Fri, May 31, 2019	21.85	22.95	21.85	22.83
3895	NASDAQ	CEVA	Thu, May 30, 2019	22.22	22.72	21.95	22.15
3894	NASDAQ	CEVA	Wed, May 29, 2019	21.71	22.25	21.69	22.15
3893	NASDAQ	CEVA	Tue, May 28, 2019	22.25	22.53	21.89	21.91
3892	NASDAQ	CEVA	Fri, May 24, 2019	22.25	22.72	22.12	22.16
3891	NASDAQ	CEVA	Thu, May 23, 2019	22.08	22.21	21.81	22.12
3890	NASDAQ	CEVA	Wed, May 22, 2019	22.30	22.55	22.25	22.41
3889	NASDAQ	CEVA	Tue, May 21, 2019	22.46	22.61	22.32	22.50
3888	NASDAQ	CEVA	Mon, May 20, 2019	22.31	22.36	21.94	22.07
3887	NASDAQ	CEVA	Fri, May 17, 2019	22.87	23.11	22.45	22.45
3886	NASDAQ	CEVA	Thu, May 16, 2019	23.70	23.70	23.06	23.21
3885	NASDAQ	CEVA	Wed, May 15, 2019	22.70	23.85	22.66	23.70
3884	NASDAQ	CEVA	Tue, May 14, 2019	22.86	23.36	22.80	23.00
3883	NASDAQ	CEVA	Mon, May 13, 2019	23.55	23.82	22.52	22.70
3882	NASDAQ	CEVA	Fri, May 10, 2019	24.15	24.44	23.73	24.21
3881	NASDAQ	CEVA	Thu, May 9, 2019	24.40	24.69	23.95	24.34
3880	NASDAQ	CEVA	Wed, May 8, 2019	24.22	25.08	24.20	24.81
3879	NASDAQ	CEVA	Tue, May 7, 2019	24.25	25.06	24.13	24.35
3878	NASDAQ	CEVA	Mon, May 6, 2019	23.19	25.29	23.10	25.29
3877	NASDAQ	CEVA	Fri, May 3, 2019	25.16	25.51	24.63	25.30
3876	NASDAQ	CEVA	Thu, May 2, 2019	24.87	25.56	24.87	24.99
3875	NASDAQ	CEVA	Wed, May 1, 2019	25.29	25.51	24.90	24.90
3874	NASDAQ	CEVA	Tue, Apr 30, 2019	24.63	25.26	24.54	25.19
3873	NASDAQ	CEVA	Mon, Apr 29, 2019	24.58	24.97	24.58	24.69
3872	NASDAQ	CEVA	Fri, Apr 26, 2019	23.97	24.64	23.71	24.60
3871	NASDAQ	CEVA	Thu, Apr 25, 2019	24.57	24.66	23.66	24.12
3870	NASDAQ	CEVA	Wed, Apr 24, 2019	24.05	24.95	24.05	24.61
3869	NASDAQ	CEVA	Tue, Apr 23, 2019	23.84	24.09	23.63	24.01
3868	NASDAQ	CEVA	Mon, Apr 22, 2019	23.21	23.87	23.03	23.78
3867	NASDAQ	CEVA	Thu, Apr 18, 2019	23.27	23.98	23.05	23.30
3866	NASDAQ	CEVA	Wed, Apr 17, 2019	25.07	25.71	22.76	24.00
3865	NASDAQ	CEVA	Tue, Apr 16, 2019	28.53	28.98	27.65	27.78
3864	NASDAQ	CEVA	Mon, Apr 15, 2019	28.82	28.83	28.26	28.31
3863	NASDAQ	CEVA	Fri, Apr 12, 2019	28.99	28.99	28.67	28.78
3862	NASDAQ	CEVA	Thu, Apr 11, 2019	28.51	29.07	28.20	28.69
3861	NASDAQ	CEVA	Wed, Apr 10, 2019	27.86	28.62	27.86	28.50
3860	NASDAQ	CEVA	Tue, Apr 9, 2019	28.79	28.79	27.86	27.90
3859	NASDAQ	CEVA	Mon, Apr 8, 2019	27.77	28.93	27.21	28.87
3858	NASDAQ	CEVA	Fri, Apr 5, 2019	27.90	28.07	27.79	27.89
3857	NASDAQ	CEVA	Thu, Apr 4, 2019	27.80	28.18	27.63	27.86
3856	NASDAQ	CEVA	Wed, Apr 3, 2019	27.80	28.21	27.54	27.79
3855	NASDAQ	CEVA	Tue, Apr 2, 2019	27.30	27.49	26.95	27.41
3854	NASDAQ	CEVA	Mon, Apr 1, 2019	27.23	27.47	26.95	27.29
3853	NASDAQ	CEVA	Fri, Mar 29, 2019	26.95	27.51	26.90	26.96
3852	NASDAQ	CEVA	Thu, Mar 28, 2019	26.19	26.79	26.19	26.66
3851	NASDAQ	CEVA	Wed, Mar 27, 2019	26.58	26.58	25.77	26.18
3850	NASDAQ	CEVA	Tue, Mar 26, 2019	26.71	27.00	26.47	26.69
3849	NASDAQ	CEVA	Mon, Mar 25, 2019	26.18	26.54	25.79	26.38
3848	NASDAQ	CEVA	Fri, Mar 22, 2019	27.61	27.61	26.23	26.31
3847	NASDAQ	CEVA	Thu, Mar 21, 2019	27.10	27.96	27.10	27.73
3846	NASDAQ	CEVA	Wed, Mar 20, 2019	27.73	27.92	26.92	27.12
3845	NASDAQ	CEVA	Tue, Mar 19, 2019	28.06	28.06	27.60	27.72
3844	NASDAQ	CEVA	Mon, Mar 18, 2019	28.45	28.85	27.79	27.87
3843	NASDAQ	CEVA	Fri, Mar 15, 2019	27.97	28.72	27.89	28.52
3842	NASDAQ	CEVA	Thu, Mar 14, 2019	27.83	28.04	27.58	27.76
3841	NASDAQ	CEVA	Wed, Mar 13, 2019	28.08	28.13	27.82	27.83
3840	NASDAQ	CEVA	Tue, Mar 12, 2019	28.09	28.26	27.82	27.95
3839	NASDAQ	CEVA	Mon, Mar 11, 2019	27.70	28.13	27.52	28.08
3838	NASDAQ	CEVA	Fri, Mar 8, 2019	27.10	27.78	26.59	27.59
3837	NASDAQ	CEVA	Thu, Mar 7, 2019	27.48	27.65	27.20	27.33
3836	NASDAQ	CEVA	Wed, Mar 6, 2019	28.15	28.20	27.39	27.52
3835	NASDAQ	CEVA	Tue, Mar 5, 2019	28.13	28.42	28.00	28.21
3834	NASDAQ	CEVA	Mon, Mar 4, 2019	28.36	28.58	27.91	28.12
3833	NASDAQ	CEVA	Fri, Mar 1, 2019	28.09	28.55	27.98	28.29
3832	NASDAQ	CEVA	Thu, Feb 28, 2019	27.90	28.04	27.61	27.82
3831	NASDAQ	CEVA	Wed, Feb 27, 2019	28.34	28.51	27.62	27.95
3830	NASDAQ	CEVA	Tue, Feb 26, 2019	29.04	29.38	28.42	28.50
3829	NASDAQ	CEVA	Mon, Feb 25, 2019	29.50	29.88	29.19	29.25
3828	NASDAQ	CEVA	Fri, Feb 22, 2019	28.97	29.23	28.61	29.22
3827	NASDAQ	CEVA	Thu, Feb 21, 2019	28.59	28.92	28.28	28.70
3826	NASDAQ	CEVA	Wed, Feb 20, 2019	28.74	29.42	28.55	28.63
3825	NASDAQ	CEVA	Tue, Feb 19, 2019	28.79	28.83	28.24	28.57
3824	NASDAQ	CEVA	Fri, Feb 15, 2019	27.78	29.00	27.50	28.93
3823	NASDAQ	CEVA	Thu, Feb 14, 2019	27.41	28.30	27.41	27.66
3822	NASDAQ	CEVA	Wed, Feb 13, 2019	29.06	30.40	27.65	28.59
3821	NASDAQ	CEVA	Tue, Feb 12, 2019	30.06	31.13	30.02	31.07
3820	NASDAQ	CEVA	Mon, Feb 11, 2019	29.47	29.81	29.28	29.76
3819	NASDAQ	CEVA	Fri, Feb 8, 2019	29.07	29.46	28.83	29.39
3818	NASDAQ	CEVA	Thu, Feb 7, 2019	29.77	30.33	29.37	29.47
3817	NASDAQ	CEVA	Wed, Feb 6, 2019	29.28	30.46	29.22	29.99
3816	NASDAQ	CEVA	Tue, Feb 5, 2019	28.55	29.35	28.55	29.14
3815	NASDAQ	CEVA	Mon, Feb 4, 2019	28.23	28.61	28.00	28.60
3814	NASDAQ	CEVA	Fri, Feb 1, 2019	28.43	28.69	28.15	28.36
3813	NASDAQ	CEVA	Thu, Jan 31, 2019	28.24	28.50	28.15	28.44
3812	NASDAQ	CEVA	Wed, Jan 30, 2019	28.04	28.37	27.57	28.30
3811	NASDAQ	CEVA	Tue, Jan 29, 2019	28.02	28.15	27.71	27.71
3810	NASDAQ	CEVA	Mon, Jan 28, 2019	27.39	28.16	27.02	28.09
3809	NASDAQ	CEVA	Fri, Jan 25, 2019	27.16	27.98	27.00	27.94
3808	NASDAQ	CEVA	Thu, Jan 24, 2019	25.90	26.91	25.65	26.90
3807	NASDAQ	CEVA	Wed, Jan 23, 2019	26.18	26.45	25.50	25.70
3806	NASDAQ	CEVA	Tue, Jan 22, 2019	26.64	26.64	25.78	26.05
3805	NASDAQ	CEVA	Fri, Jan 18, 2019	26.04	27.34	26.04	26.74
3804	NASDAQ	CEVA	Thu, Jan 17, 2019	25.40	26.10	25.35	26.02
3803	NASDAQ	CEVA	Wed, Jan 16, 2019	25.45	25.95	25.45	25.55
3802	NASDAQ	CEVA	Tue, Jan 15, 2019	23.38	25.38	23.37	25.38
3801	NASDAQ	CEVA	Mon, Jan 14, 2019	23.80	23.99	23.15	23.16
3800	NASDAQ	CEVA	Fri, Jan 11, 2019	24.11	24.37	23.84	23.93
3799	NASDAQ	CEVA	Thu, Jan 10, 2019	23.30	24.19	23.23	24.15
3798	NASDAQ	CEVA	Wed, Jan 9, 2019	23.32	23.88	23.24	23.48
3797	NASDAQ	CEVA	Tue, Jan 8, 2019	22.93	23.38	22.64	23.27
3796	NASDAQ	CEVA	Mon, Jan 7, 2019	22.58	22.86	21.79	22.79
3795	NASDAQ	CEVA	Fri, Jan 4, 2019	21.79	22.48	21.56	22.36
3794	NASDAQ	CEVA	Thu, Jan 3, 2019	21.96	22.28	21.17	21.53
3793	NASDAQ	CEVA	Wed, Jan 2, 2019	21.60	22.77	21.60	22.42
3792	NASDAQ	CEVA	Mon, Dec 31, 2018	22.08	22.15	21.66	22.09
3791	NASDAQ	CEVA	Fri, Dec 28, 2018	22.30	22.67	22.08	22.12
3790	NASDAQ	CEVA	Thu, Dec 27, 2018	21.57	22.25	21.27	22.18
3789	NASDAQ	CEVA	Wed, Dec 26, 2018	20.85	21.94	20.42	21.94
3788	NASDAQ	CEVA	Mon, Dec 24, 2018	20.50	21.16	20.40	20.64
3787	NASDAQ	CEVA	Fri, Dec 21, 2018	21.02	21.68	20.46	20.79
3786	NASDAQ	CEVA	Thu, Dec 20, 2018	21.34	21.62	20.64	21.01
3785	NASDAQ	CEVA	Wed, Dec 19, 2018	22.41	22.56	21.03	21.25
3784	NASDAQ	CEVA	Tue, Dec 18, 2018	22.36	23.83	22.10	22.52
3783	NASDAQ	CEVA	Mon, Dec 17, 2018	22.52	23.05	22.04	22.14
3782	NASDAQ	CEVA	Fri, Dec 14, 2018	23.05	23.27	22.45	22.51
3781	NASDAQ	CEVA	Thu, Dec 13, 2018	23.61	23.61	23.04	23.18
3780	NASDAQ	CEVA	Wed, Dec 12, 2018	23.81	23.92	23.36	23.39
3779	NASDAQ	CEVA	Tue, Dec 11, 2018	23.68	24.11	23.02	23.30
3778	NASDAQ	CEVA	Mon, Dec 10, 2018	23.74	23.98	23.29	23.41
3777	NASDAQ	CEVA	Fri, Dec 7, 2018	25.13	25.13	23.76	23.79
3776	NASDAQ	CEVA	Thu, Dec 6, 2018	24.61	25.29	24.31	25.12
3775	NASDAQ	CEVA	Tue, Dec 4, 2018	26.11	26.33	25.03	25.08
3774	NASDAQ	CEVA	Mon, Dec 3, 2018	26.62	26.69	26.20	26.58
3773	NASDAQ	CEVA	Fri, Nov 30, 2018	25.87	26.04	25.35	25.99
3772	NASDAQ	CEVA	Thu, Nov 29, 2018	26.36	26.83	25.89	26.04
3771	NASDAQ	CEVA	Wed, Nov 28, 2018	26.60	26.69	25.69	26.60
3770	NASDAQ	CEVA	Tue, Nov 27, 2018	25.96	26.52	25.76	26.24
3769	NASDAQ	CEVA	Mon, Nov 26, 2018	26.32	26.53	26.03	26.28
3768	NASDAQ	CEVA	Fri, Nov 23, 2018	25.56	26.15	25.56	25.94
3767	NASDAQ	CEVA	Wed, Nov 21, 2018	25.98	26.58	25.78	25.80
3766	NASDAQ	CEVA	Tue, Nov 20, 2018	25.60	26.38	25.38	25.65
3765	NASDAQ	CEVA	Mon, Nov 19, 2018	27.16	27.43	26.10	26.17
3764	NASDAQ	CEVA	Fri, Nov 16, 2018	26.25	27.28	26.17	27.26
3763	NASDAQ	CEVA	Thu, Nov 15, 2018	25.57	27.40	25.57	26.77
3762	NASDAQ	CEVA	Wed, Nov 14, 2018	26.05	26.40	25.65	25.78
3761	NASDAQ	CEVA	Tue, Nov 13, 2018	25.50	26.36	25.36	25.64
3760	NASDAQ	CEVA	Mon, Nov 12, 2018	26.66	26.66	25.43	25.44
3759	NASDAQ	CEVA	Fri, Nov 9, 2018	28.80	28.80	26.38	26.69
3758	NASDAQ	CEVA	Thu, Nov 8, 2018	26.50	29.56	26.50	29.35
3757	NASDAQ	CEVA	Wed, Nov 7, 2018	25.97	26.43	25.39	25.48
3756	NASDAQ	CEVA	Tue, Nov 6, 2018	25.64	26.66	25.64	25.98
3755	NASDAQ	CEVA	Mon, Nov 5, 2018	26.35	26.61	25.11	25.61
3754	NASDAQ	CEVA	Fri, Nov 2, 2018	26.49	26.92	25.91	26.41
3753	NASDAQ	CEVA	Thu, Nov 1, 2018	24.74	26.16	24.08	26.00
3752	NASDAQ	CEVA	Wed, Oct 31, 2018	24.43	24.82	23.98	24.64
3751	NASDAQ	CEVA	Tue, Oct 30, 2018	23.36	24.16	23.07	24.05
3750	NASDAQ	CEVA	Mon, Oct 29, 2018	24.08	24.41	23.01	23.41
3749	NASDAQ	CEVA	Fri, Oct 26, 2018	23.64	24.23	23.17	23.64
3748	NASDAQ	CEVA	Thu, Oct 25, 2018	24.02	24.58	23.76	24.09
3747	NASDAQ	CEVA	Wed, Oct 24, 2018	26.00	26.00	23.70	23.73
3746	NASDAQ	CEVA	Tue, Oct 23, 2018	25.19	26.47	24.90	26.13
3745	NASDAQ	CEVA	Mon, Oct 22, 2018	26.19	26.23	25.66	25.67
3744	NASDAQ	CEVA	Fri, Oct 19, 2018	26.20	26.53	25.54	25.87
3743	NASDAQ	CEVA	Thu, Oct 18, 2018	26.90	26.90	26.04	26.18
3742	NASDAQ	CEVA	Wed, Oct 17, 2018	27.39	27.50	26.89	27.01
3741	NASDAQ	CEVA	Tue, Oct 16, 2018	25.85	27.93	25.85	27.36
3740	NASDAQ	CEVA	Mon, Oct 15, 2018	24.78	25.46	23.81	24.96
3739	NASDAQ	CEVA	Fri, Oct 12, 2018	25.03	25.60	24.33	24.79
3738	NASDAQ	CEVA	Thu, Oct 11, 2018	24.86	25.76	24.65	24.66
3737	NASDAQ	CEVA	Wed, Oct 10, 2018	25.61	25.68	24.78	24.81
3736	NASDAQ	CEVA	Tue, Oct 9, 2018	25.01	26.04	25.01	25.74
3735	NASDAQ	CEVA	Mon, Oct 8, 2018	25.77	26.38	25.13	25.15
3734	NASDAQ	CEVA	Fri, Oct 5, 2018	27.40	27.61	25.35	25.96
3733	NASDAQ	CEVA	Thu, Oct 4, 2018	28.45	28.45	27.40	27.48
3732	NASDAQ	CEVA	Wed, Oct 3, 2018	28.70	28.95	28.30	28.55
3731	NASDAQ	CEVA	Tue, Oct 2, 2018	28.86	29.01	28.54	28.62
3730	NASDAQ	CEVA	Mon, Oct 1, 2018	28.79	29.38	28.61	28.94
3729	NASDAQ	CEVA	Fri, Sep 28, 2018	28.55	29.05	28.50	28.75
3728	NASDAQ	CEVA	Thu, Sep 27, 2018	28.65	28.90	28.45	28.55
3727	NASDAQ	CEVA	Wed, Sep 26, 2018	29.35	29.50	28.55	28.60
3726	NASDAQ	CEVA	Tue, Sep 25, 2018	28.90	29.35	28.85	29.35
3725	NASDAQ	CEVA	Mon, Sep 24, 2018	28.95	29.15	28.80	28.95
3724	NASDAQ	CEVA	Fri, Sep 21, 2018	28.90	29.25	28.65	29.10
3723	NASDAQ	CEVA	Thu, Sep 20, 2018	28.25	29.10	28.20	29.05
3722	NASDAQ	CEVA	Wed, Sep 19, 2018	28.40	29.05	28.00	28.15
3721	NASDAQ	CEVA	Tue, Sep 18, 2018	27.90	28.45	27.70	28.40
3720	NASDAQ	CEVA	Mon, Sep 17, 2018	28.50	28.55	27.55	27.90
3719	NASDAQ	CEVA	Fri, Sep 14, 2018	28.75	28.75	28.00	28.50
3718	NASDAQ	CEVA	Thu, Sep 13, 2018	29.05	29.30	28.30	28.65
3717	NASDAQ	CEVA	Wed, Sep 12, 2018	29.60	29.60	27.85	28.90
3716	NASDAQ	CEVA	Tue, Sep 11, 2018	30.65	30.65	29.50	29.70
3715	NASDAQ	CEVA	Mon, Sep 10, 2018	30.55	30.70	30.18	30.60
3714	NASDAQ	CEVA	Fri, Sep 7, 2018	30.10	30.68	30.05	30.50
3713	NASDAQ	CEVA	Thu, Sep 6, 2018	30.40	30.70	29.85	30.15
3712	NASDAQ	CEVA	Wed, Sep 5, 2018	30.70	30.75	30.40	30.45
3711	NASDAQ	CEVA	Tue, Sep 4, 2018	30.45	30.90	29.95	30.75
3710	NASDAQ	CEVA	Fri, Aug 31, 2018	30.45	31.10	30.45	30.60
3709	NASDAQ	CEVA	Thu, Aug 30, 2018	30.30	30.75	30.15	30.60
3708	NASDAQ	CEVA	Wed, Aug 29, 2018	30.40	30.55	30.15	30.35
3707	NASDAQ	CEVA	Tue, Aug 28, 2018	30.30	30.60	29.95	30.30
3706	NASDAQ	CEVA	Mon, Aug 27, 2018	30.60	30.95	30.00	30.30
3705	NASDAQ	CEVA	Fri, Aug 24, 2018	29.35	30.30	29.35	30.15
3704	NASDAQ	CEVA	Thu, Aug 23, 2018	29.60	29.70	29.30	29.35
3703	NASDAQ	CEVA	Wed, Aug 22, 2018	29.25	29.65	29.15	29.60
3702	NASDAQ	CEVA	Tue, Aug 21, 2018	28.05	29.35	27.90	29.25
3701	NASDAQ	CEVA	Mon, Aug 20, 2018	28.75	28.75	27.70	28.05
3700	NASDAQ	CEVA	Fri, Aug 17, 2018	28.15	28.80	27.25	28.70
3699	NASDAQ	CEVA	Thu, Aug 16, 2018	28.50	29.10	28.10	28.25
3698	NASDAQ	CEVA	Wed, Aug 15, 2018	29.25	29.50	28.10	28.35
3697	NASDAQ	CEVA	Tue, Aug 14, 2018	29.20	30.05	29.20	29.60
3696	NASDAQ	CEVA	Mon, Aug 13, 2018	29.45	29.70	29.20	29.30
3695	NASDAQ	CEVA	Fri, Aug 10, 2018	29.50	29.78	29.15	29.60
3694	NASDAQ	CEVA	Thu, Aug 9, 2018	28.50	29.85	27.70	29.70
3693	NASDAQ	CEVA	Wed, Aug 8, 2018	27.40	28.85	26.30	28.55
3692	NASDAQ	CEVA	Tue, Aug 7, 2018	31.00	31.25	26.10	27.60
3691	NASDAQ	CEVA	Mon, Aug 6, 2018	31.45	32.60	31.45	32.55
3690	NASDAQ	CEVA	Fri, Aug 3, 2018	31.50	31.65	31.05	31.50
3689	NASDAQ	CEVA	Thu, Aug 2, 2018	30.00	31.60	29.90	31.55
3688	NASDAQ	CEVA	Wed, Aug 1, 2018	30.20	30.45	29.80	30.10
3687	NASDAQ	CEVA	Tue, Jul 31, 2018	30.40	30.90	30.05	30.10
3686	NASDAQ	CEVA	Mon, Jul 30, 2018	30.85	31.30	30.15	30.20
3685	NASDAQ	CEVA	Fri, Jul 27, 2018	31.35	31.60	30.35	30.85
3684	NASDAQ	CEVA	Thu, Jul 26, 2018	31.10	31.95	31.10	31.50
3683	NASDAQ	CEVA	Wed, Jul 25, 2018	31.70	31.95	30.95	31.15
3682	NASDAQ	CEVA	Tue, Jul 24, 2018	32.55	32.90	31.65	31.75
3681	NASDAQ	CEVA	Mon, Jul 23, 2018	32.45	32.50	31.55	32.35
3680	NASDAQ	CEVA	Fri, Jul 20, 2018	32.80	32.80	32.15	32.50
3679	NASDAQ	CEVA	Thu, Jul 19, 2018	32.30	32.95	32.20	32.90
3678	NASDAQ	CEVA	Wed, Jul 18, 2018	32.00	32.40	31.85	32.30
3677	NASDAQ	CEVA	Tue, Jul 17, 2018	31.95	32.45	31.95	32.10
3676	NASDAQ	CEVA	Mon, Jul 16, 2018	31.50	32.10	31.45	32.05
3675	NASDAQ	CEVA	Fri, Jul 13, 2018	31.85	31.90	31.52	31.60
3674	NASDAQ	CEVA	Thu, Jul 12, 2018	31.75	32.10	31.55	31.80
3673	NASDAQ	CEVA	Wed, Jul 11, 2018	31.60	31.80	31.15	31.55
3672	NASDAQ	CEVA	Tue, Jul 10, 2018	31.60	31.95	31.50	31.80
3671	NASDAQ	CEVA	Mon, Jul 9, 2018	31.75	31.75	31.00	31.60
3670	NASDAQ	CEVA	Fri, Jul 6, 2018	31.00	31.75	30.55	31.60
3669	NASDAQ	CEVA	Thu, Jul 5, 2018	30.00	31.00	30.00	30.95
3668	NASDAQ	CEVA	Tue, Jul 3, 2018	30.30	30.65	29.95	29.95
3667	NASDAQ	CEVA	Mon, Jul 2, 2018	30.10	32.70	29.50	30.30
3666	NASDAQ	CEVA	Fri, Jun 29, 2018	30.40	30.45	30.00	30.20
3665	NASDAQ	CEVA	Thu, Jun 28, 2018	30.20	30.45	30.00	30.30
3664	NASDAQ	CEVA	Wed, Jun 27, 2018	31.05	31.25	30.20	30.25
3663	NASDAQ	CEVA	Tue, Jun 26, 2018	30.85	31.40	30.80	31.10
3662	NASDAQ	CEVA	Mon, Jun 25, 2018	31.05	31.10	30.40	30.90
3661	NASDAQ	CEVA	Fri, Jun 22, 2018	31.45	31.45	30.80	31.30
3660	NASDAQ	CEVA	Thu, Jun 21, 2018	31.55	31.70	31.00	31.40
3659	NASDAQ	CEVA	Wed, Jun 20, 2018	32.00	32.40	31.45	31.55
3658	NASDAQ	CEVA	Tue, Jun 19, 2018	32.60	32.60	31.10	31.80
3657	NASDAQ	CEVA	Mon, Jun 18, 2018	34.50	34.90	32.75	32.95
3656	NASDAQ	CEVA	Fri, Jun 15, 2018	34.80	34.90	34.50	34.70
3655	NASDAQ	CEVA	Thu, Jun 14, 2018	34.60	35.00	34.45	35.00
3654	NASDAQ	CEVA	Wed, Jun 13, 2018	34.05	34.70	34.00	34.45
3653	NASDAQ	CEVA	Tue, Jun 12, 2018	33.95	34.33	33.55	34.10
3652	NASDAQ	CEVA	Mon, Jun 11, 2018	33.90	34.25	33.52	33.85
3651	NASDAQ	CEVA	Fri, Jun 8, 2018	34.30	34.30	33.65	34.05
3650	NASDAQ	CEVA	Thu, Jun 7, 2018	34.30	34.60	33.95	34.35
3649	NASDAQ	CEVA	Wed, Jun 6, 2018	34.00	34.20	33.65	34.10
3648	NASDAQ	CEVA	Tue, Jun 5, 2018	34.90	34.90	33.70	33.85
3647	NASDAQ	CEVA	Mon, Jun 4, 2018	33.90	34.55	33.90	34.40
3646	NASDAQ	CEVA	Fri, Jun 1, 2018	34.00	34.20	33.70	33.95
3645	NASDAQ	CEVA	Thu, May 31, 2018	34.10	34.20	33.65	33.70
3644	NASDAQ	CEVA	Wed, May 30, 2018	34.30	34.40	33.68	34.00
3643	NASDAQ	CEVA	Tue, May 29, 2018	34.15	34.45	33.85	34.15
3642	NASDAQ	CEVA	Fri, May 25, 2018	33.90	34.50	33.65	34.30
3641	NASDAQ	CEVA	Thu, May 24, 2018	33.75	34.25	33.30	33.75
3640	NASDAQ	CEVA	Wed, May 23, 2018	34.00	34.30	33.75	34.05
3639	NASDAQ	CEVA	Tue, May 22, 2018	34.25	34.75	33.75	34.15
3638	NASDAQ	CEVA	Mon, May 21, 2018	34.00	34.30	33.15	33.80
3637	NASDAQ	CEVA	Fri, May 18, 2018	33.45	34.00	33.15	33.75
3636	NASDAQ	CEVA	Thu, May 17, 2018	32.85	33.35	32.70	33.25
3635	NASDAQ	CEVA	Wed, May 16, 2018	32.30	33.00	32.25	32.75
3634	NASDAQ	CEVA	Tue, May 15, 2018	31.35	32.45	31.25	32.20
3633	NASDAQ	CEVA	Mon, May 14, 2018	32.60	32.60	31.05	31.60
3632	NASDAQ	CEVA	Fri, May 11, 2018	30.10	31.00	30.10	30.80
3631	NASDAQ	CEVA	Thu, May 10, 2018	29.70	30.78	29.50	30.25
3630	NASDAQ	CEVA	Wed, May 9, 2018	32.00	32.30	27.35	30.05
3629	NASDAQ	CEVA	Tue, May 8, 2018	34.45	34.65	33.85	34.25
3628	NASDAQ	CEVA	Mon, May 7, 2018	34.10	34.95	34.10	34.50
3627	NASDAQ	CEVA	Fri, May 4, 2018	33.80	34.60	33.70	34.25
3626	NASDAQ	CEVA	Thu, May 3, 2018	33.05	34.55	33.00	33.85
3625	NASDAQ	CEVA	Wed, May 2, 2018	33.35	33.80	33.00	33.35
3624	NASDAQ	CEVA	Tue, May 1, 2018	32.60	33.55	32.30	33.30
3623	NASDAQ	CEVA	Mon, Apr 30, 2018	32.80	32.95	32.40	32.60
3622	NASDAQ	CEVA	Fri, Apr 27, 2018	33.40	33.40	32.35	32.75
3621	NASDAQ	CEVA	Thu, Apr 26, 2018	33.85	34.10	33.25	33.30
3620	NASDAQ	CEVA	Wed, Apr 25, 2018	34.00	34.60	33.60	33.75
3619	NASDAQ	CEVA	Tue, Apr 24, 2018	34.85	35.10	33.85	33.95
3618	NASDAQ	CEVA	Mon, Apr 23, 2018	35.20	35.30	34.40	34.60
3617	NASDAQ	CEVA	Fri, Apr 20, 2018	35.50	35.80	34.70	35.00
3616	NASDAQ	CEVA	Thu, Apr 19, 2018	36.80	36.80	35.50	35.65
3615	NASDAQ	CEVA	Wed, Apr 18, 2018	37.20	37.65	36.70	37.05
3614	NASDAQ	CEVA	Tue, Apr 17, 2018	36.50	37.35	36.40	37.20
3613	NASDAQ	CEVA	Mon, Apr 16, 2018	36.60	36.80	36.25	36.35
3612	NASDAQ	CEVA	Fri, Apr 13, 2018	36.75	36.80	36.20	36.45
3611	NASDAQ	CEVA	Thu, Apr 12, 2018	36.65	36.95	36.00	36.55
3610	NASDAQ	CEVA	Wed, Apr 11, 2018	35.95	36.60	35.10	36.45
3609	NASDAQ	CEVA	Tue, Apr 10, 2018	36.00	36.35	35.45	36.15
3608	NASDAQ	CEVA	Mon, Apr 9, 2018	35.65	36.05	35.10	35.20
3607	NASDAQ	CEVA	Fri, Apr 6, 2018	36.25	36.80	35.10	35.20
3606	NASDAQ	CEVA	Thu, Apr 5, 2018	37.15	37.30	36.30	36.55
3605	NASDAQ	CEVA	Wed, Apr 4, 2018	35.45	37.05	35.35	36.85
3604	NASDAQ	CEVA	Tue, Apr 3, 2018	36.20	36.85	35.85	36.15
3603	NASDAQ	CEVA	Mon, Apr 2, 2018	36.15	36.45	35.60	35.90
3602	NASDAQ	CEVA	Thu, Mar 29, 2018	35.35	36.70	35.10	36.20
3601	NASDAQ	CEVA	Wed, Mar 28, 2018	36.10	36.40	35.10	35.20
3600	NASDAQ	CEVA	Tue, Mar 27, 2018	37.65	37.65	36.05	36.15
3599	NASDAQ	CEVA	Mon, Mar 26, 2018	36.75	37.50	36.45	37.50
3598	NASDAQ	CEVA	Fri, Mar 23, 2018	37.35	37.60	36.05	36.05
3597	NASDAQ	CEVA	Thu, Mar 22, 2018	37.95	38.26	37.25	37.45
3596	NASDAQ	CEVA	Wed, Mar 21, 2018	37.70	38.82	37.36	38.45
3595	NASDAQ	CEVA	Tue, Mar 20, 2018	37.55	38.05	37.40	37.75
3594	NASDAQ	CEVA	Mon, Mar 19, 2018	38.65	38.65	36.95	37.60
3593	NASDAQ	CEVA	Fri, Mar 16, 2018	38.65	39.00	38.25	38.95
3592	NASDAQ	CEVA	Thu, Mar 15, 2018	38.25	38.95	37.90	38.70
3591	NASDAQ	CEVA	Wed, Mar 14, 2018	39.05	39.25	37.80	38.10
3590	NASDAQ	CEVA	Tue, Mar 13, 2018	41.35	41.50	38.40	38.85
3589	NASDAQ	CEVA	Mon, Mar 12, 2018	41.05	41.50	40.90	41.20
3588	NASDAQ	CEVA	Fri, Mar 9, 2018	39.95	40.95	39.70	40.90
3587	NASDAQ	CEVA	Thu, Mar 8, 2018	39.45	40.15	39.30	39.65
3586	NASDAQ	CEVA	Wed, Mar 7, 2018	38.40	39.45	38.40	39.45
3585	NASDAQ	CEVA	Tue, Mar 6, 2018	38.20	38.80	37.85	38.60
3584	NASDAQ	CEVA	Mon, Mar 5, 2018	37.30	38.25	37.00	38.00
3583	NASDAQ	CEVA	Fri, Mar 2, 2018	36.15	37.45	36.15	37.35
3582	NASDAQ	CEVA	Thu, Mar 1, 2018	36.80	36.90	36.10	36.40
3581	NASDAQ	CEVA	Wed, Feb 28, 2018	37.45	37.70	36.75	36.75
3580	NASDAQ	CEVA	Tue, Feb 27, 2018	37.50	38.00	37.10	37.25
3579	NASDAQ	CEVA	Mon, Feb 26, 2018	37.15	37.65	36.95	37.45
3578	NASDAQ	CEVA	Fri, Feb 23, 2018	36.40	37.20	36.00	37.10
3577	NASDAQ	CEVA	Thu, Feb 22, 2018	36.25	36.65	35.80	36.05
3576	NASDAQ	CEVA	Wed, Feb 21, 2018	36.40	37.00	36.25	36.30
3575	NASDAQ	CEVA	Tue, Feb 20, 2018	35.25	36.65	35.20	36.40
3574	NASDAQ	CEVA	Fri, Feb 16, 2018	35.90	36.25	35.35	35.45
3573	NASDAQ	CEVA	Thu, Feb 15, 2018	35.90	36.40	35.23	36.10
3572	NASDAQ	CEVA	Wed, Feb 14, 2018	35.30	36.35	35.30	35.60
3571	NASDAQ	CEVA	Tue, Feb 13, 2018	35.55	35.90	35.35	35.65
3570	NASDAQ	CEVA	Mon, Feb 12, 2018	36.85	37.00	34.95	35.80
3569	NASDAQ	CEVA	Fri, Feb 9, 2018	35.95	36.83	35.00	36.43
3568	NASDAQ	CEVA	Thu, Feb 8, 2018	36.05	36.53	34.60	35.00
3567	NASDAQ	CEVA	Wed, Feb 7, 2018	39.20	39.20	35.90	36.05
3566	NASDAQ	CEVA	Tue, Feb 6, 2018	38.35	41.40	38.10	39.75
3565	NASDAQ	CEVA	Mon, Feb 5, 2018	40.75	41.50	39.45	40.35
3564	NASDAQ	CEVA	Fri, Feb 2, 2018	42.15	42.45	41.20	41.25
3563	NASDAQ	CEVA	Thu, Feb 1, 2018	43.65	43.65	42.40	42.60
3562	NASDAQ	CEVA	Wed, Jan 31, 2018	44.15	45.30	43.25	44.00
3561	NASDAQ	CEVA	Tue, Jan 30, 2018	44.00	44.70	43.75	43.95
3560	NASDAQ	CEVA	Mon, Jan 29, 2018	43.85	44.95	43.55	44.70
3559	NASDAQ	CEVA	Fri, Jan 26, 2018	43.30	44.03	42.53	43.75
3558	NASDAQ	CEVA	Thu, Jan 25, 2018	44.25	44.70	42.40	42.90
3557	NASDAQ	CEVA	Wed, Jan 24, 2018	47.05	47.15	43.05	44.18
3556	NASDAQ	CEVA	Tue, Jan 23, 2018	48.25	48.85	47.85	48.35
3555	NASDAQ	CEVA	Mon, Jan 22, 2018	48.25	48.30	47.55	48.30
3554	NASDAQ	CEVA	Fri, Jan 19, 2018	47.60	48.83	47.60	48.45
3553	NASDAQ	CEVA	Thu, Jan 18, 2018	46.90	48.25	46.90	47.55
3552	NASDAQ	CEVA	Wed, Jan 17, 2018	46.30	47.05	46.30	46.75
3551	NASDAQ	CEVA	Tue, Jan 16, 2018	46.65	47.20	45.70	45.95
3550	NASDAQ	CEVA	Fri, Jan 12, 2018	46.15	47.20	46.05	46.40
3549	NASDAQ	CEVA	Thu, Jan 11, 2018	46.30	46.80	45.80	45.95
3548	NASDAQ	CEVA	Wed, Jan 10, 2018	48.55	48.70	45.85	46.10
3547	NASDAQ	CEVA	Tue, Jan 9, 2018	49.25	49.75	48.45	48.60
3546	NASDAQ	CEVA	Mon, Jan 8, 2018	48.05	49.40	47.65	49.25
3545	NASDAQ	CEVA	Fri, Jan 5, 2018	47.35	48.35	47.20	48.00
3544	NASDAQ	CEVA	Thu, Jan 4, 2018	48.25	48.60	47.20	47.30
3543	NASDAQ	CEVA	Wed, Jan 3, 2018	46.65	48.85	46.55	47.95
3542	NASDAQ	CEVA	Tue, Jan 2, 2018	46.45	46.90	46.20	46.45
3541	NASDAQ	CEVA	Fri, Dec 29, 2017	46.20	46.95	45.85	46.15
3540	NASDAQ	CEVA	Thu, Dec 28, 2017	46.05	46.28	45.85	46.00
3539	NASDAQ	CEVA	Wed, Dec 27, 2017	45.70	46.45	45.20	45.90
3538	NASDAQ	CEVA	Tue, Dec 26, 2017	45.50	45.80	44.90	45.65
3537	NASDAQ	CEVA	Fri, Dec 22, 2017	45.75	46.00	45.10	45.75
3536	NASDAQ	CEVA	Thu, Dec 21, 2017	46.60	46.77	45.40	45.75
3535	NASDAQ	CEVA	Wed, Dec 20, 2017	46.30	46.85	45.85	46.55
3534	NASDAQ	CEVA	Tue, Dec 19, 2017	45.95	46.55	45.90	46.00
3533	NASDAQ	CEVA	Mon, Dec 18, 2017	46.05	46.85	45.80	46.10
3532	NASDAQ	CEVA	Fri, Dec 15, 2017	45.15	46.25	44.85	45.85
3531	NASDAQ	CEVA	Thu, Dec 14, 2017	45.30	45.80	44.25	45.15
3530	NASDAQ	CEVA	Wed, Dec 13, 2017	44.80	45.45	44.61	45.30
3529	NASDAQ	CEVA	Tue, Dec 12, 2017	45.10	45.45	44.95	44.95
3528	NASDAQ	CEVA	Mon, Dec 11, 2017	45.30	45.75	44.80	45.30
3527	NASDAQ	CEVA	Fri, Dec 8, 2017	45.80	46.25	45.05	45.10
3526	NASDAQ	CEVA	Thu, Dec 7, 2017	45.10	46.20	44.65	45.55
3525	NASDAQ	CEVA	Wed, Dec 6, 2017	44.95	45.50	44.10	44.80
3524	NASDAQ	CEVA	Tue, Dec 5, 2017	45.20	46.35	45.08	45.53
3523	NASDAQ	CEVA	Mon, Dec 4, 2017	47.25	48.18	45.05	45.40
3522	NASDAQ	CEVA	Fri, Dec 1, 2017	47.35	47.50	45.30	46.95
3521	NASDAQ	CEVA	Thu, Nov 30, 2017	48.50	48.65	47.40	47.50
3520	NASDAQ	CEVA	Wed, Nov 29, 2017	50.45	50.60	47.35	48.25
3519	NASDAQ	CEVA	Tue, Nov 28, 2017	51.50	51.80	50.05	50.40
3518	NASDAQ	CEVA	Mon, Nov 27, 2017	50.40	51.46	50.20	51.10
3517	NASDAQ	CEVA	Fri, Nov 24, 2017	50.00	50.30	49.55	50.10
3516	NASDAQ	CEVA	Wed, Nov 22, 2017	49.80	50.30	49.35	49.75
3515	NASDAQ	CEVA	Tue, Nov 21, 2017	47.85	49.70	47.85	49.45
3514	NASDAQ	CEVA	Mon, Nov 20, 2017	47.75	47.95	47.05	47.60
3513	NASDAQ	CEVA	Fri, Nov 17, 2017	47.50	47.75	44.30	47.55
3512	NASDAQ	CEVA	Thu, Nov 16, 2017	46.35	47.70	46.35	47.55
3511	NASDAQ	CEVA	Wed, Nov 15, 2017	45.30	46.35	45.10	46.15
3510	NASDAQ	CEVA	Tue, Nov 14, 2017	46.20	46.35	44.95	45.65
3509	NASDAQ	CEVA	Mon, Nov 13, 2017	45.90	46.50	44.95	46.35
3508	NASDAQ	CEVA	Fri, Nov 10, 2017	46.45	46.65	46.00	46.00
3507	NASDAQ	CEVA	Thu, Nov 9, 2017	46.20	46.40	45.20	46.20
3506	NASDAQ	CEVA	Wed, Nov 8, 2017	45.95	46.70	45.50	46.60
3505	NASDAQ	CEVA	Tue, Nov 7, 2017	46.65	46.75	45.70	45.80
3504	NASDAQ	CEVA	Mon, Nov 6, 2017	44.85	46.95	44.72	46.70
3503	NASDAQ	CEVA	Fri, Nov 3, 2017	45.05	45.85	44.15	45.10
3502	NASDAQ	CEVA	Thu, Nov 2, 2017	42.70	45.20	42.15	45.15
3501	NASDAQ	CEVA	Wed, Nov 1, 2017	48.30	48.30	41.85	43.20
3500	NASDAQ	CEVA	Tue, Oct 31, 2017	46.45	48.75	46.45	48.30
3499	NASDAQ	CEVA	Mon, Oct 30, 2017	46.30	46.80	45.95	46.35
3498	NASDAQ	CEVA	Fri, Oct 27, 2017	45.90	46.65	45.35	46.48
3497	NASDAQ	CEVA	Thu, Oct 26, 2017	46.10	46.45	45.40	45.60
3496	NASDAQ	CEVA	Wed, Oct 25, 2017	45.50	46.35	45.15	45.95
3495	NASDAQ	CEVA	Tue, Oct 24, 2017	45.30	45.95	44.75	45.65
3494	NASDAQ	CEVA	Mon, Oct 23, 2017	45.80	45.95	44.95	45.15
3493	NASDAQ	CEVA	Fri, Oct 20, 2017	45.40	45.85	45.15	45.50
3492	NASDAQ	CEVA	Thu, Oct 19, 2017	44.60	45.10	44.00	44.95
3491	NASDAQ	CEVA	Wed, Oct 18, 2017	45.60	45.65	44.75	45.15
3490	NASDAQ	CEVA	Tue, Oct 17, 2017	45.30	45.60	45.00	45.40
3489	NASDAQ	CEVA	Mon, Oct 16, 2017	47.80	47.90	45.20	45.30
3488	NASDAQ	CEVA	Fri, Oct 13, 2017	45.85	49.50	45.51	47.65
3487	NASDAQ	CEVA	Thu, Oct 12, 2017	43.95	45.95	43.85	45.30
3486	NASDAQ	CEVA	Wed, Oct 11, 2017	43.10	44.10	43.00	43.90
3485	NASDAQ	CEVA	Tue, Oct 10, 2017	43.60	43.65	42.85	42.95
3484	NASDAQ	CEVA	Mon, Oct 9, 2017	42.70	43.50	42.45	43.30
3483	NASDAQ	CEVA	Fri, Oct 6, 2017	42.55	42.80	42.30	42.65
3482	NASDAQ	CEVA	Thu, Oct 5, 2017	42.30	42.75	42.00	42.60
3481	NASDAQ	CEVA	Wed, Oct 4, 2017	42.50	42.55	42.15	42.25
3480	NASDAQ	CEVA	Tue, Oct 3, 2017	42.85	43.20	42.15	42.45
3479	NASDAQ	CEVA	Mon, Oct 2, 2017	43.00	43.35	42.60	43.10
3478	NASDAQ	CEVA	Fri, Sep 29, 2017	42.85	43.08	42.61	42.80
3477	NASDAQ	CEVA	Thu, Sep 28, 2017	42.80	43.25	42.15	42.75
3476	NASDAQ	CEVA	Wed, Sep 27, 2017	41.50	43.05	41.20	42.95
3475	NASDAQ	CEVA	Tue, Sep 26, 2017	41.90	41.95	41.20	41.20
3474	NASDAQ	CEVA	Mon, Sep 25, 2017	41.90	41.90	41.15	41.55
3473	NASDAQ	CEVA	Fri, Sep 22, 2017	41.40	42.25	41.40	42.05
3472	NASDAQ	CEVA	Thu, Sep 21, 2017	41.75	42.05	41.20	41.65
3471	NASDAQ	CEVA	Wed, Sep 20, 2017	42.60	42.60	41.25	41.85
3470	NASDAQ	CEVA	Tue, Sep 19, 2017	43.10	43.10	42.55	42.70
3469	NASDAQ	CEVA	Mon, Sep 18, 2017	43.80	43.80	43.00	43.05
3468	NASDAQ	CEVA	Fri, Sep 15, 2017	42.65	43.60	42.60	43.55
3467	NASDAQ	CEVA	Thu, Sep 14, 2017	42.10	42.90	41.90	42.60
3466	NASDAQ	CEVA	Wed, Sep 13, 2017	40.85	42.35	40.85	42.15
3465	NASDAQ	CEVA	Tue, Sep 12, 2017	40.10	41.65	40.10	41.05
3464	NASDAQ	CEVA	Mon, Sep 11, 2017	39.90	40.40	39.85	39.95
3463	NASDAQ	CEVA	Fri, Sep 8, 2017	39.60	39.80	38.88	39.75
3462	NASDAQ	CEVA	Thu, Sep 7, 2017	39.45	40.15	39.23	39.80
3461	NASDAQ	CEVA	Wed, Sep 6, 2017	40.15	40.80	39.27	39.40
3460	NASDAQ	CEVA	Tue, Sep 5, 2017	40.50	40.60	39.85	39.95
3459	NASDAQ	CEVA	Fri, Sep 1, 2017	40.60	41.48	40.40	40.60
3458	NASDAQ	CEVA	Thu, Aug 31, 2017	40.95	41.45	39.80	40.55
3457	NASDAQ	CEVA	Wed, Aug 30, 2017	41.50	41.95	40.95	41.00
3456	NASDAQ	CEVA	Tue, Aug 29, 2017	41.15	41.75	40.90	41.50
3455	NASDAQ	CEVA	Mon, Aug 28, 2017	41.05	41.78	40.90	41.55
3454	NASDAQ	CEVA	Fri, Aug 25, 2017	41.60	41.65	40.90	41.10
3453	NASDAQ	CEVA	Thu, Aug 24, 2017	41.75	42.30	41.05	41.50
3452	NASDAQ	CEVA	Wed, Aug 23, 2017	40.80	41.95	40.70	41.70
3451	NASDAQ	CEVA	Tue, Aug 22, 2017	41.10	41.30	40.90	41.10
3450	NASDAQ	CEVA	Mon, Aug 21, 2017	40.70	42.20	40.35	40.75
3449	NASDAQ	CEVA	Fri, Aug 18, 2017	40.30	41.15	40.30	40.70
3448	NASDAQ	CEVA	Thu, Aug 17, 2017	41.85	41.90	40.55	40.55
3447	NASDAQ	CEVA	Wed, Aug 16, 2017	41.45	42.35	41.40	42.05
3446	NASDAQ	CEVA	Tue, Aug 15, 2017	41.55	41.75	41.30	41.40
3445	NASDAQ	CEVA	Mon, Aug 14, 2017	41.35	41.80	41.30	41.60
3444	NASDAQ	CEVA	Fri, Aug 11, 2017	41.25	41.40	40.65	41.00
3443	NASDAQ	CEVA	Thu, Aug 10, 2017	42.05	42.15	41.05	41.15
3442	NASDAQ	CEVA	Wed, Aug 9, 2017	42.90	42.90	41.85	42.30
3441	NASDAQ	CEVA	Tue, Aug 8, 2017	43.70	43.85	42.85	43.20
3440	NASDAQ	CEVA	Mon, Aug 7, 2017	42.85	43.90	42.85	43.65
3439	NASDAQ	CEVA	Fri, Aug 4, 2017	44.85	44.85	42.40	42.90
3438	NASDAQ	CEVA	Thu, Aug 3, 2017	46.90	46.90	43.90	45.00
3437	NASDAQ	CEVA	Wed, Aug 2, 2017	46.60	46.75	45.55	45.65
3436	NASDAQ	CEVA	Tue, Aug 1, 2017	46.55	46.60	45.90	46.15
3435	NASDAQ	CEVA	Mon, Jul 31, 2017	46.75	47.45	46.20	46.25
3434	NASDAQ	CEVA	Fri, Jul 28, 2017	45.90	46.30	45.65	46.20
3433	NASDAQ	CEVA	Thu, Jul 27, 2017	48.05	48.20	45.60	46.10
3432	NASDAQ	CEVA	Wed, Jul 26, 2017	46.45	48.15	46.45	47.90
3431	NASDAQ	CEVA	Tue, Jul 25, 2017	46.30	46.45	45.80	46.10
3430	NASDAQ	CEVA	Mon, Jul 24, 2017	46.15	46.35	45.80	46.25
3429	NASDAQ	CEVA	Fri, Jul 21, 2017	47.10	47.10	45.90	46.20
3428	NASDAQ	CEVA	Thu, Jul 20, 2017	47.25	47.30	46.50	47.10
3427	NASDAQ	CEVA	Wed, Jul 19, 2017	46.25	47.25	46.05	47.15
3426	NASDAQ	CEVA	Tue, Jul 18, 2017	46.25	46.30	45.65	45.90
3425	NASDAQ	CEVA	Mon, Jul 17, 2017	46.50	46.50	45.95	46.30
3424	NASDAQ	CEVA	Fri, Jul 14, 2017	46.35	46.68	46.05	46.45
3423	NASDAQ	CEVA	Thu, Jul 13, 2017	46.60	46.80	45.90	46.05
3422	NASDAQ	CEVA	Wed, Jul 12, 2017	46.10	46.85	46.10	46.60
3421	NASDAQ	CEVA	Tue, Jul 11, 2017	45.60	46.45	45.30	45.50
3420	NASDAQ	CEVA	Mon, Jul 10, 2017	45.65	45.85	44.95	45.60
3419	NASDAQ	CEVA	Fri, Jul 7, 2017	44.70	45.70	44.70	45.60
3418	NASDAQ	CEVA	Thu, Jul 6, 2017	44.40	45.30	44.25	44.70
3417	NASDAQ	CEVA	Wed, Jul 5, 2017	45.00	45.25	44.25	45.15
3416	NASDAQ	CEVA	Mon, Jul 3, 2017	45.00	45.35	43.60	44.25
3415	NASDAQ	CEVA	Fri, Jun 30, 2017	45.45	46.15	45.00	45.45
3414	NASDAQ	CEVA	Thu, Jun 29, 2017	46.85	46.90	44.35	45.35
3413	NASDAQ	CEVA	Wed, Jun 28, 2017	46.25	47.10	45.50	47.05
3412	NASDAQ	CEVA	Tue, Jun 27, 2017	47.10	47.10	45.75	45.85
3411	NASDAQ	CEVA	Mon, Jun 26, 2017	47.15	47.40	46.00	47.10
3410	NASDAQ	CEVA	Fri, Jun 23, 2017	46.90	47.20	46.40	46.80
3409	NASDAQ	CEVA	Thu, Jun 22, 2017	47.00	47.50	46.21	46.70
3408	NASDAQ	CEVA	Wed, Jun 21, 2017	45.25	46.95	45.25	46.90
3407	NASDAQ	CEVA	Tue, Jun 20, 2017	46.20	46.55	45.10	45.10
3406	NASDAQ	CEVA	Mon, Jun 19, 2017	45.75	46.80	45.55	46.15
3405	NASDAQ	CEVA	Fri, Jun 16, 2017	44.95	45.75	44.85	45.45
3404	NASDAQ	CEVA	Thu, Jun 15, 2017	44.25	45.35	43.70	45.20
3403	NASDAQ	CEVA	Wed, Jun 14, 2017	45.00	45.65	44.55	45.20
3402	NASDAQ	CEVA	Tue, Jun 13, 2017	44.00	45.20	43.55	44.95
3401	NASDAQ	CEVA	Mon, Jun 12, 2017	44.50	44.60	41.00	43.75
3400	NASDAQ	CEVA	Fri, Jun 9, 2017	48.50	48.67	44.80	45.20
3399	NASDAQ	CEVA	Thu, Jun 8, 2017	46.90	48.40	46.47	48.05
3398	NASDAQ	CEVA	Wed, Jun 7, 2017	45.75	46.93	45.75	46.65
3397	NASDAQ	CEVA	Tue, Jun 6, 2017	46.00	47.15	45.60	46.20
3396	NASDAQ	CEVA	Mon, Jun 5, 2017	44.05	46.25	44.05	46.05
3395	NASDAQ	CEVA	Fri, Jun 2, 2017	42.90	44.55	42.65	43.70
3394	NASDAQ	CEVA	Thu, Jun 1, 2017	42.30	42.65	41.90	42.65
3393	NASDAQ	CEVA	Wed, May 31, 2017	42.85	42.85	42.00	42.25
3392	NASDAQ	CEVA	Tue, May 30, 2017	42.75	43.00	42.45	42.65
3391	NASDAQ	CEVA	Fri, May 26, 2017	42.80	43.15	42.70	42.85
3390	NASDAQ	CEVA	Thu, May 25, 2017	42.25	42.95	42.10	42.80
3389	NASDAQ	CEVA	Wed, May 24, 2017	42.35	42.75	42.00	42.25
3388	NASDAQ	CEVA	Tue, May 23, 2017	42.75	42.75	41.75	42.25
3387	NASDAQ	CEVA	Mon, May 22, 2017	42.75	43.00	42.35	42.80
3386	NASDAQ	CEVA	Fri, May 19, 2017	42.95	43.25	42.45	42.75
3385	NASDAQ	CEVA	Thu, May 18, 2017	41.95	42.75	41.55	42.60
3384	NASDAQ	CEVA	Wed, May 17, 2017	42.30	42.90	41.60	42.10
3383	NASDAQ	CEVA	Tue, May 16, 2017	42.90	43.28	42.45	43.15
3382	NASDAQ	CEVA	Mon, May 15, 2017	42.70	43.40	42.53	42.80
3381	NASDAQ	CEVA	Fri, May 12, 2017	43.50	43.68	42.55	42.65
3380	NASDAQ	CEVA	Thu, May 11, 2017	42.65	43.98	42.05	43.55
3379	NASDAQ	CEVA	Wed, May 10, 2017	43.50	43.85	42.25	42.80
3378	NASDAQ	CEVA	Tue, May 9, 2017	41.20	43.88	41.20	43.65
3377	NASDAQ	CEVA	Mon, May 8, 2017	40.05	41.25	40.00	40.95
3376	NASDAQ	CEVA	Fri, May 5, 2017	39.95	41.60	39.95	40.80
3375	NASDAQ	CEVA	Thu, May 4, 2017	36.20	40.85	36.20	39.60
3374	NASDAQ	CEVA	Wed, May 3, 2017	36.40	36.85	36.05	36.20
3373	NASDAQ	CEVA	Tue, May 2, 2017	36.90	36.90	36.50	36.60
3372	NASDAQ	CEVA	Mon, May 1, 2017	36.10	37.00	36.10	37.00
3371	NASDAQ	CEVA	Fri, Apr 28, 2017	36.55	36.70	36.00	36.00
3370	NASDAQ	CEVA	Thu, Apr 27, 2017	37.05	37.20	36.55	36.70
3369	NASDAQ	CEVA	Wed, Apr 26, 2017	37.50	37.90	36.60	36.75
3368	NASDAQ	CEVA	Tue, Apr 25, 2017	36.15	37.45	36.05	37.40
3367	NASDAQ	CEVA	Mon, Apr 24, 2017	36.00	36.05	35.25	35.75
3366	NASDAQ	CEVA	Fri, Apr 21, 2017	35.90	36.00	35.30	35.45
3365	NASDAQ	CEVA	Thu, Apr 20, 2017	35.30	36.25	34.70	36.15
3364	NASDAQ	CEVA	Wed, Apr 19, 2017	35.00	35.35	34.65	35.10
3363	NASDAQ	CEVA	Tue, Apr 18, 2017	34.05	34.75	33.85	34.70
3362	NASDAQ	CEVA	Mon, Apr 17, 2017	33.60	34.35	33.40	34.25
3361	NASDAQ	CEVA	Thu, Apr 13, 2017	33.75	34.33	33.45	33.45
3360	NASDAQ	CEVA	Wed, Apr 12, 2017	34.40	34.40	33.65	33.80
3359	NASDAQ	CEVA	Tue, Apr 11, 2017	34.25	34.45	33.10	34.43
3358	NASDAQ	CEVA	Mon, Apr 10, 2017	34.75	35.20	34.20	34.25
3357	NASDAQ	CEVA	Fri, Apr 7, 2017	34.45	35.05	34.30	34.75
3356	NASDAQ	CEVA	Thu, Apr 6, 2017	34.40	34.55	33.89	34.55
3355	NASDAQ	CEVA	Wed, Apr 5, 2017	35.30	35.35	34.35	34.45
3354	NASDAQ	CEVA	Tue, Apr 4, 2017	35.05	35.70	34.55	35.10
3353	NASDAQ	CEVA	Mon, Apr 3, 2017	35.45	35.75	35.00	35.20
3352	NASDAQ	CEVA	Fri, Mar 31, 2017	35.30	35.90	35.10	35.50
3351	NASDAQ	CEVA	Thu, Mar 30, 2017	35.20	35.40	35.00	35.35
3350	NASDAQ	CEVA	Wed, Mar 29, 2017	34.95	35.40	34.75	35.15
3349	NASDAQ	CEVA	Tue, Mar 28, 2017	34.95	35.05	34.50	35.05
3348	NASDAQ	CEVA	Mon, Mar 27, 2017	34.40	35.25	33.90	35.00
3347	NASDAQ	CEVA	Fri, Mar 24, 2017	34.70	34.90	34.35	34.55
3346	NASDAQ	CEVA	Thu, Mar 23, 2017	34.35	34.75	34.05	34.30
3345	NASDAQ	CEVA	Wed, Mar 22, 2017	34.20	34.65	33.75	34.35
3344	NASDAQ	CEVA	Tue, Mar 21, 2017	35.95	36.05	34.20	34.25
3343	NASDAQ	CEVA	Mon, Mar 20, 2017	35.75	36.30	35.33	35.75
3342	NASDAQ	CEVA	Fri, Mar 17, 2017	35.10	35.50	35.05	35.45
3341	NASDAQ	CEVA	Thu, Mar 16, 2017	35.20	35.85	34.90	35.15
3340	NASDAQ	CEVA	Wed, Mar 15, 2017	34.25	35.40	34.00	35.10
3339	NASDAQ	CEVA	Tue, Mar 14, 2017	34.30	34.35	33.83	34.15
3338	NASDAQ	CEVA	Mon, Mar 13, 2017	34.10	35.00	34.10	34.45
3337	NASDAQ	CEVA	Fri, Mar 10, 2017	33.95	34.15	33.60	33.90
3336	NASDAQ	CEVA	Thu, Mar 9, 2017	33.90	34.65	33.45	33.65
3335	NASDAQ	CEVA	Wed, Mar 8, 2017	34.10	34.70	33.80	33.90
3334	NASDAQ	CEVA	Tue, Mar 7, 2017	33.35	34.95	33.10	34.00
3333	NASDAQ	CEVA	Mon, Mar 6, 2017	33.30	33.55	32.80	33.45
3332	NASDAQ	CEVA	Fri, Mar 3, 2017	34.45	34.45	33.35	33.45
3331	NASDAQ	CEVA	Thu, Mar 2, 2017	34.55	34.70	33.70	33.70
3330	NASDAQ	CEVA	Wed, Mar 1, 2017	33.80	34.70	33.65	34.55
3329	NASDAQ	CEVA	Tue, Feb 28, 2017	34.20	34.35	33.00	33.40
3328	NASDAQ	CEVA	Mon, Feb 27, 2017	34.65	34.75	34.20	34.45
3327	NASDAQ	CEVA	Fri, Feb 24, 2017	34.65	35.10	34.40	34.65
3326	NASDAQ	CEVA	Thu, Feb 23, 2017	35.95	36.00	35.10	35.50
3325	NASDAQ	CEVA	Wed, Feb 22, 2017	35.25	35.90	34.95	35.85
3324	NASDAQ	CEVA	Tue, Feb 21, 2017	34.85	35.60	34.85	35.45
3323	NASDAQ	CEVA	Fri, Feb 17, 2017	35.00	35.20	34.75	34.85
3322	NASDAQ	CEVA	Thu, Feb 16, 2017	35.00	35.20	34.85	35.05
3321	NASDAQ	CEVA	Wed, Feb 15, 2017	34.55	35.28	34.35	35.15
3320	NASDAQ	CEVA	Tue, Feb 14, 2017	34.95	35.00	34.38	34.70
3319	NASDAQ	CEVA	Mon, Feb 13, 2017	35.15	35.50	35.00	35.10
3318	NASDAQ	CEVA	Fri, Feb 10, 2017	35.05	35.10	34.45	35.10
3317	NASDAQ	CEVA	Thu, Feb 9, 2017	35.00	35.30	34.75	34.80
3316	NASDAQ	CEVA	Wed, Feb 8, 2017	35.45	35.45	35.00	35.20
3315	NASDAQ	CEVA	Tue, Feb 7, 2017	35.50	35.80	35.15	35.50
3314	NASDAQ	CEVA	Mon, Feb 6, 2017	35.00	35.55	34.65	35.55
3313	NASDAQ	CEVA	Fri, Feb 3, 2017	33.75	35.28	33.50	35.20
3312	NASDAQ	CEVA	Thu, Feb 2, 2017	33.75	34.35	33.10	33.60
3311	NASDAQ	CEVA	Wed, Feb 1, 2017	36.00	36.60	32.25	34.00
3310	NASDAQ	CEVA	Tue, Jan 31, 2017	34.60	35.45	34.05	35.35
3309	NASDAQ	CEVA	Mon, Jan 30, 2017	35.45	35.50	34.35	34.70
3308	NASDAQ	CEVA	Fri, Jan 27, 2017	35.20	35.65	35.20	35.55
3307	NASDAQ	CEVA	Thu, Jan 26, 2017	36.40	36.40	35.05	35.10
3306	NASDAQ	CEVA	Wed, Jan 25, 2017	35.35	36.68	35.35	36.35
3305	NASDAQ	CEVA	Tue, Jan 24, 2017	34.40	35.40	34.40	35.10
3304	NASDAQ	CEVA	Mon, Jan 23, 2017	34.15	34.55	34.00	34.35
3303	NASDAQ	CEVA	Fri, Jan 20, 2017	33.95	34.65	33.95	34.15
3302	NASDAQ	CEVA	Thu, Jan 19, 2017	33.90	34.50	33.60	33.80
3301	NASDAQ	CEVA	Wed, Jan 18, 2017	33.65	34.10	33.30	33.95
3300	NASDAQ	CEVA	Tue, Jan 17, 2017	34.25	34.45	33.15	33.35
3299	NASDAQ	CEVA	Fri, Jan 13, 2017	33.70	34.50	33.70	34.50
3298	NASDAQ	CEVA	Thu, Jan 12, 2017	34.40	34.63	32.80	33.65
3297	NASDAQ	CEVA	Wed, Jan 11, 2017	34.85	35.20	33.95	34.45
3296	NASDAQ	CEVA	Tue, Jan 10, 2017	33.75	35.50	33.60	34.80
3295	NASDAQ	CEVA	Mon, Jan 9, 2017	32.60	33.90	32.60	33.30
3294	NASDAQ	CEVA	Fri, Jan 6, 2017	32.45	32.58	32.00	32.35
3293	NASDAQ	CEVA	Thu, Jan 5, 2017	33.75	33.80	32.45	32.50
3292	NASDAQ	CEVA	Wed, Jan 4, 2017	33.75	34.20	33.30	33.75
3291	NASDAQ	CEVA	Tue, Jan 3, 2017	34.05	34.25	32.91	33.60
3290	NASDAQ	CEVA	Fri, Dec 30, 2016	33.90	34.15	33.43	33.55
3289	NASDAQ	CEVA	Thu, Dec 29, 2016	33.75	34.00	33.30	33.85
3288	NASDAQ	CEVA	Wed, Dec 28, 2016	34.35	34.35	33.65	33.65
3287	NASDAQ	CEVA	Tue, Dec 27, 2016	33.75	34.80	33.55	34.35
3286	NASDAQ	CEVA	Fri, Dec 23, 2016	33.85	34.10	33.55	33.85
3285	NASDAQ	CEVA	Thu, Dec 22, 2016	34.00	34.70	33.65	33.95
3284	NASDAQ	CEVA	Wed, Dec 21, 2016	34.15	34.20	33.40	33.85
3283	NASDAQ	CEVA	Tue, Dec 20, 2016	34.05	34.35	33.65	34.10
3282	NASDAQ	CEVA	Mon, Dec 19, 2016	34.35	34.50	33.70	34.05
3281	NASDAQ	CEVA	Fri, Dec 16, 2016	34.10	35.30	33.75	34.00
3280	NASDAQ	CEVA	Thu, Dec 15, 2016	34.10	34.90	33.90	33.95
3279	NASDAQ	CEVA	Wed, Dec 14, 2016	32.50	34.30	32.50	34.05
3278	NASDAQ	CEVA	Tue, Dec 13, 2016	31.75	32.50	31.10	32.40
3277	NASDAQ	CEVA	Mon, Dec 12, 2016	31.65	31.95	31.20	31.65
3276	NASDAQ	CEVA	Fri, Dec 9, 2016	31.95	32.10	31.48	31.60
3275	NASDAQ	CEVA	Thu, Dec 8, 2016	30.55	32.00	30.55	31.80
3274	NASDAQ	CEVA	Wed, Dec 7, 2016	31.20	31.20	30.20	30.60
3273	NASDAQ	CEVA	Tue, Dec 6, 2016	30.70	31.35	30.60	31.15
3272	NASDAQ	CEVA	Mon, Dec 5, 2016	29.65	30.75	29.65	30.75
3271	NASDAQ	CEVA	Fri, Dec 2, 2016	29.70	30.15	29.45	29.85
3270	NASDAQ	CEVA	Thu, Dec 1, 2016	31.55	31.75	29.00	29.65
3269	NASDAQ	CEVA	Wed, Nov 30, 2016	32.20	32.20	31.50	31.80
3268	NASDAQ	CEVA	Tue, Nov 29, 2016	32.15	32.30	31.35	32.20
3267	NASDAQ	CEVA	Mon, Nov 28, 2016	31.85	32.10	31.15	32.05
3266	NASDAQ	CEVA	Fri, Nov 25, 2016	32.20	32.40	31.75	31.90
3265	NASDAQ	CEVA	Wed, Nov 23, 2016	31.85	32.40	31.75	32.30
3264	NASDAQ	CEVA	Tue, Nov 22, 2016	31.30	32.00	31.20	32.00
3263	NASDAQ	CEVA	Mon, Nov 21, 2016	31.55	31.95	30.90	31.20
3262	NASDAQ	CEVA	Fri, Nov 18, 2016	31.40	31.65	30.70	31.55
3261	NASDAQ	CEVA	Thu, Nov 17, 2016	30.80	31.90	30.50	31.55
3260	NASDAQ	CEVA	Wed, Nov 16, 2016	29.95	30.75	29.90	30.75
3259	NASDAQ	CEVA	Tue, Nov 15, 2016	29.70	30.20	29.65	29.95
3258	NASDAQ	CEVA	Mon, Nov 14, 2016	30.35	30.55	29.30	29.65
3257	NASDAQ	CEVA	Fri, Nov 11, 2016	28.50	30.55	28.35	30.25
3256	NASDAQ	CEVA	Thu, Nov 10, 2016	30.65	30.65	28.15	28.50
3255	NASDAQ	CEVA	Wed, Nov 9, 2016	30.05	30.45	28.35	30.40
3254	NASDAQ	CEVA	Tue, Nov 8, 2016	30.80	30.90	30.25	30.50
3253	NASDAQ	CEVA	Mon, Nov 7, 2016	30.70	31.00	30.50	30.75
3252	NASDAQ	CEVA	Fri, Nov 4, 2016	30.40	30.75	29.95	30.05
3251	NASDAQ	CEVA	Thu, Nov 3, 2016	31.30	31.30	30.20	30.45
3250	NASDAQ	CEVA	Wed, Nov 2, 2016	29.95	32.25	29.53	31.25
3249	NASDAQ	CEVA	Tue, Nov 1, 2016	29.95	30.30	29.70	30.15
3248	NASDAQ	CEVA	Mon, Oct 31, 2016	29.85	30.15	28.95	30.05
3247	NASDAQ	CEVA	Fri, Oct 28, 2016	30.00	30.28	29.65	29.80
3246	NASDAQ	CEVA	Thu, Oct 27, 2016	30.95	31.20	30.00	30.05
3245	NASDAQ	CEVA	Wed, Oct 26, 2016	31.50	32.00	30.65	30.80
3244	NASDAQ	CEVA	Tue, Oct 25, 2016	31.50	31.75	31.20	31.50
3243	NASDAQ	CEVA	Mon, Oct 24, 2016	31.00	31.55	30.90	31.50
3242	NASDAQ	CEVA	Fri, Oct 21, 2016	30.45	30.90	30.31	30.80
3241	NASDAQ	CEVA	Thu, Oct 20, 2016	30.60	31.05	30.35	30.75
3240	NASDAQ	CEVA	Wed, Oct 19, 2016	30.75	30.90	30.35	30.60
3239	NASDAQ	CEVA	Tue, Oct 18, 2016	30.95	31.40	30.80	30.85
3238	NASDAQ	CEVA	Mon, Oct 17, 2016	30.95	31.15	30.30	30.55
3237	NASDAQ	CEVA	Fri, Oct 14, 2016	31.57	31.93	30.94	31.06
3236	NASDAQ	CEVA	Thu, Oct 13, 2016	32.10	32.17	31.25	31.47
3235	NASDAQ	CEVA	Wed, Oct 12, 2016	32.79	32.79	32.23	32.48
3234	NASDAQ	CEVA	Tue, Oct 11, 2016	34.59	34.63	32.17	32.80
3233	NASDAQ	CEVA	Mon, Oct 10, 2016	35.15	35.40	34.57	34.64
3232	NASDAQ	CEVA	Fri, Oct 7, 2016	35.42	35.74	34.66	34.84
3231	NASDAQ	CEVA	Thu, Oct 6, 2016	35.34	35.57	34.42	35.49
3230	NASDAQ	CEVA	Wed, Oct 5, 2016	35.50	35.80	35.37	35.55
3229	NASDAQ	CEVA	Tue, Oct 4, 2016	35.20	35.50	34.98	35.36
3228	NASDAQ	CEVA	Mon, Oct 3, 2016	35.19	35.41	34.83	34.98
3227	NASDAQ	CEVA	Fri, Sep 30, 2016	35.17	35.55	34.80	35.07
3226	NASDAQ	CEVA	Thu, Sep 29, 2016	35.36	35.50	34.85	35.16
3225	NASDAQ	CEVA	Wed, Sep 28, 2016	35.54	35.70	35.10	35.24
3224	NASDAQ	CEVA	Tue, Sep 27, 2016	34.86	35.44	34.43	35.30
3223	NASDAQ	CEVA	Mon, Sep 26, 2016	36.04	36.04	34.68	34.78
3222	NASDAQ	CEVA	Fri, Sep 23, 2016	36.07	36.45	35.55	35.79
3221	NASDAQ	CEVA	Thu, Sep 22, 2016	35.45	36.81	35.32	36.29
3220	NASDAQ	CEVA	Wed, Sep 21, 2016	34.59	35.20	34.17	35.12
3219	NASDAQ	CEVA	Tue, Sep 20, 2016	35.30	35.56	34.20	34.53
3218	NASDAQ	CEVA	Mon, Sep 19, 2016	32.23	35.50	32.23	34.99
3217	NASDAQ	CEVA	Fri, Sep 16, 2016	31.40	31.85	30.99	31.73
3216	NASDAQ	CEVA	Thu, Sep 15, 2016	30.67	31.27	30.67	31.12
3215	NASDAQ	CEVA	Wed, Sep 14, 2016	30.64	30.78	30.11	30.57
3214	NASDAQ	CEVA	Tue, Sep 13, 2016	30.95	31.08	30.33	30.47
3213	NASDAQ	CEVA	Mon, Sep 12, 2016	30.01	31.08	29.64	31.06
3212	NASDAQ	CEVA	Fri, Sep 9, 2016	31.29	31.36	30.16	30.28
3211	NASDAQ	CEVA	Thu, Sep 8, 2016	32.10	32.10	31.31	31.43
3210	NASDAQ	CEVA	Wed, Sep 7, 2016	32.00	32.60	31.75	32.15
3209	NASDAQ	CEVA	Tue, Sep 6, 2016	31.85	32.33	31.70	32.00
3208	NASDAQ	CEVA	Fri, Sep 2, 2016	31.90	32.00	31.59	31.85
3207	NASDAQ	CEVA	Thu, Sep 1, 2016	31.50	31.82	31.00	31.79
3206	NASDAQ	CEVA	Wed, Aug 31, 2016	31.75	31.75	31.11	31.48
3205	NASDAQ	CEVA	Tue, Aug 30, 2016	31.95	32.00	31.47	31.68
3204	NASDAQ	CEVA	Mon, Aug 29, 2016	31.90	32.29	31.76	31.82
3203	NASDAQ	CEVA	Fri, Aug 26, 2016	31.38	32.34	31.18	31.85
3202	NASDAQ	CEVA	Thu, Aug 25, 2016	31.10	31.10	30.90	31.07
3201	NASDAQ	CEVA	Wed, Aug 24, 2016	30.85	31.23	30.79	30.90
3200	NASDAQ	CEVA	Tue, Aug 23, 2016	30.76	30.90	30.63	30.72
3199	NASDAQ	CEVA	Mon, Aug 22, 2016	30.85	31.04	30.55	30.75
3198	NASDAQ	CEVA	Fri, Aug 19, 2016	30.96	31.43	30.93	31.04
3197	NASDAQ	CEVA	Thu, Aug 18, 2016	30.92	31.37	30.82	30.94
3196	NASDAQ	CEVA	Wed, Aug 17, 2016	31.13	31.27	30.83	30.89
3195	NASDAQ	CEVA	Tue, Aug 16, 2016	31.05	31.18	30.79	31.15
3194	NASDAQ	CEVA	Mon, Aug 15, 2016	31.01	31.20	30.90	31.03
3193	NASDAQ	CEVA	Fri, Aug 12, 2016	31.00	31.31	30.90	31.03
3192	NASDAQ	CEVA	Thu, Aug 11, 2016	31.47	31.50	31.07	31.13
3191	NASDAQ	CEVA	Wed, Aug 10, 2016	31.67	31.76	31.33	31.47
3190	NASDAQ	CEVA	Tue, Aug 9, 2016	31.48	31.98	31.44	31.76
3189	NASDAQ	CEVA	Mon, Aug 8, 2016	31.53	31.69	31.18	31.36
3188	NASDAQ	CEVA	Fri, Aug 5, 2016	32.00	32.00	31.35	31.75
3187	NASDAQ	CEVA	Thu, Aug 4, 2016	32.49	32.49	32.00	32.15
3186	NASDAQ	CEVA	Wed, Aug 3, 2016	29.45	32.73	29.23	32.20
3185	NASDAQ	CEVA	Tue, Aug 2, 2016	29.53	29.68	29.15	29.18
3184	NASDAQ	CEVA	Mon, Aug 1, 2016	30.07	30.43	29.50	29.67
3183	NASDAQ	CEVA	Fri, Jul 29, 2016	30.61	30.79	29.86	30.06
3182	NASDAQ	CEVA	Thu, Jul 28, 2016	30.14	30.75	29.66	30.66
3181	NASDAQ	CEVA	Wed, Jul 27, 2016	29.94	30.35	29.90	30.07
3180	NASDAQ	CEVA	Tue, Jul 26, 2016	29.62	29.97	29.57	29.74
3179	NASDAQ	CEVA	Mon, Jul 25, 2016	29.13	29.89	29.13	29.46
3178	NASDAQ	CEVA	Fri, Jul 22, 2016	29.01	29.58	28.78	29.26
3177	NASDAQ	CEVA	Thu, Jul 21, 2016	29.67	29.96	29.14	29.15
3176	NASDAQ	CEVA	Wed, Jul 20, 2016	29.75	30.05	29.58	29.78
3175	NASDAQ	CEVA	Tue, Jul 19, 2016	29.55	29.62	28.70	29.52
3174	NASDAQ	CEVA	Mon, Jul 18, 2016	28.25	29.88	28.00	29.59
3173	NASDAQ	CEVA	Fri, Jul 15, 2016	28.01	28.10	27.68	27.81
3172	NASDAQ	CEVA	Thu, Jul 14, 2016	28.25	28.49	27.86	27.91
3171	NASDAQ	CEVA	Wed, Jul 13, 2016	28.07	28.20	27.69	27.78
3170	NASDAQ	CEVA	Tue, Jul 12, 2016	27.73	28.12	27.69	27.91
3169	NASDAQ	CEVA	Mon, Jul 11, 2016	27.16	27.75	27.16	27.73
3168	NASDAQ	CEVA	Fri, Jul 8, 2016	26.37	27.08	26.37	27.02
3167	NASDAQ	CEVA	Thu, Jul 7, 2016	26.15	26.39	25.91	26.17
3166	NASDAQ	CEVA	Wed, Jul 6, 2016	26.03	26.40	25.48	26.13
3165	NASDAQ	CEVA	Tue, Jul 5, 2016	26.90	26.90	26.33	26.40
3164	NASDAQ	CEVA	Fri, Jul 1, 2016	27.18	27.25	26.57	26.91
3163	NASDAQ	CEVA	Thu, Jun 30, 2016	26.41	27.19	26.40	27.17
3162	NASDAQ	CEVA	Wed, Jun 29, 2016	26.37	26.53	24.55	26.39
3161	NASDAQ	CEVA	Tue, Jun 28, 2016	26.38	26.61	25.92	25.98
3160	NASDAQ	CEVA	Mon, Jun 27, 2016	25.82	26.07	25.18	25.99
3159	NASDAQ	CEVA	Fri, Jun 24, 2016	25.80	26.55	25.80	26.10
3158	NASDAQ	CEVA	Thu, Jun 23, 2016	26.85	27.25	26.57	27.15
3157	NASDAQ	CEVA	Wed, Jun 22, 2016	27.09	27.09	26.40	26.57
3156	NASDAQ	CEVA	Tue, Jun 21, 2016	27.00	27.14	26.84	27.02
3155	NASDAQ	CEVA	Mon, Jun 20, 2016	27.17	27.53	26.93	26.95
3154	NASDAQ	CEVA	Fri, Jun 17, 2016	26.97	26.97	26.22	26.72
3153	NASDAQ	CEVA	Thu, Jun 16, 2016	26.67	27.04	26.31	26.91
3152	NASDAQ	CEVA	Wed, Jun 15, 2016	26.99	27.25	26.80	26.84
3151	NASDAQ	CEVA	Tue, Jun 14, 2016	26.97	27.30	26.77	26.93
3150	NASDAQ	CEVA	Mon, Jun 13, 2016	27.80	28.00	26.95	27.04
3149	NASDAQ	CEVA	Fri, Jun 10, 2016	26.93	28.18	26.78	27.90
3148	NASDAQ	CEVA	Thu, Jun 9, 2016	26.96	27.45	26.88	27.18
3147	NASDAQ	CEVA	Wed, Jun 8, 2016	27.14	27.26	26.81	27.10
3146	NASDAQ	CEVA	Tue, Jun 7, 2016	27.27	27.44	26.26	27.15
3145	NASDAQ	CEVA	Mon, Jun 6, 2016	27.21	27.40	27.08	27.20
3144	NASDAQ	CEVA	Fri, Jun 3, 2016	26.89	27.61	26.81	27.25
3143	NASDAQ	CEVA	Thu, Jun 2, 2016	27.16	27.35	26.86	26.98
3142	NASDAQ	CEVA	Wed, Jun 1, 2016	26.81	27.36	26.60	27.25
3141	NASDAQ	CEVA	Tue, May 31, 2016	27.50	27.71	26.95	27.04
3140	NASDAQ	CEVA	Fri, May 27, 2016	27.05	27.59	26.95	27.50
3139	NASDAQ	CEVA	Thu, May 26, 2016	26.76	27.33	26.65	27.14
3138	NASDAQ	CEVA	Wed, May 25, 2016	27.71	28.00	26.79	26.81
3137	NASDAQ	CEVA	Tue, May 24, 2016	26.89	27.86	26.86	27.68
3136	NASDAQ	CEVA	Mon, May 23, 2016	25.95	27.00	25.95	26.83
3135	NASDAQ	CEVA	Fri, May 20, 2016	25.87	26.30	25.68	26.20
3134	NASDAQ	CEVA	Thu, May 19, 2016	25.73	26.00	25.48	25.66
3133	NASDAQ	CEVA	Wed, May 18, 2016	25.38	25.95	25.38	25.83
3132	NASDAQ	CEVA	Tue, May 17, 2016	25.95	26.00	25.44	25.52
3131	NASDAQ	CEVA	Mon, May 16, 2016	25.74	26.10	25.70	25.94
3130	NASDAQ	CEVA	Fri, May 13, 2016	25.34	25.87	25.18	25.71
3129	NASDAQ	CEVA	Thu, May 12, 2016	26.37	26.37	25.30	25.38
3128	NASDAQ	CEVA	Wed, May 11, 2016	26.24	26.73	26.24	26.27
3127	NASDAQ	CEVA	Tue, May 10, 2016	26.83	26.87	25.91	26.58
3126	NASDAQ	CEVA	Mon, May 9, 2016	26.12	26.84	26.02	26.51
3125	NASDAQ	CEVA	Fri, May 6, 2016	25.73	26.15	25.35	26.11
3124	NASDAQ	CEVA	Thu, May 5, 2016	26.10	26.23	25.91	25.95
3123	NASDAQ	CEVA	Wed, May 4, 2016	26.16	26.69	25.75	26.01
3122	NASDAQ	CEVA	Tue, May 3, 2016	26.24	27.10	26.24	26.70
3121	NASDAQ	CEVA	Mon, May 2, 2016	23.75	26.75	23.75	26.54
3120	NASDAQ	CEVA	Fri, Apr 29, 2016	22.53	23.10	22.10	23.06
3119	NASDAQ	CEVA	Thu, Apr 28, 2016	22.99	23.31	22.29	22.65
3118	NASDAQ	CEVA	Wed, Apr 27, 2016	22.64	23.20	22.12	23.15
3117	NASDAQ	CEVA	Tue, Apr 26, 2016	22.59	23.11	22.59	22.89
3116	NASDAQ	CEVA	Mon, Apr 25, 2016	22.99	23.17	22.30	22.56
3115	NASDAQ	CEVA	Fri, Apr 22, 2016	22.25	23.02	22.25	23.00
3114	NASDAQ	CEVA	Thu, Apr 21, 2016	21.93	22.29	21.91	22.21
3113	NASDAQ	CEVA	Wed, Apr 20, 2016	21.71	21.97	21.46	21.89
3112	NASDAQ	CEVA	Tue, Apr 19, 2016	22.18	22.21	21.71	21.77
3111	NASDAQ	CEVA	Mon, Apr 18, 2016	21.90	22.21	21.90	22.08
3110	NASDAQ	CEVA	Fri, Apr 15, 2016	22.31	22.54	22.13	22.15
3109	NASDAQ	CEVA	Thu, Apr 14, 2016	22.47	22.58	22.36	22.42
3108	NASDAQ	CEVA	Wed, Apr 13, 2016	22.28	22.77	22.28	22.71
3107	NASDAQ	CEVA	Tue, Apr 12, 2016	22.35	22.42	21.75	22.06
3106	NASDAQ	CEVA	Mon, Apr 11, 2016	22.67	22.96	22.28	22.30
3105	NASDAQ	CEVA	Fri, Apr 8, 2016	22.73	23.04	22.41	22.65
3104	NASDAQ	CEVA	Thu, Apr 7, 2016	23.27	23.27	22.19	22.51
3103	NASDAQ	CEVA	Wed, Apr 6, 2016	22.43	23.39	22.43	23.37
3102	NASDAQ	CEVA	Tue, Apr 5, 2016	22.78	22.78	22.78	22.49
3101	NASDAQ	CEVA	Mon, Apr 4, 2016	22.84	23.02	22.46	22.78
3100	NASDAQ	CEVA	Fri, Apr 1, 2016	22.36	22.96	22.12	22.93
3099	NASDAQ	CEVA	Thu, Mar 31, 2016	22.37	22.60	22.08	22.30
3098	NASDAQ	CEVA	Wed, Mar 30, 2016	22.28	22.39	21.93	22.30
3097	NASDAQ	CEVA	Tue, Mar 29, 2016	20.69	21.46	20.51	20.66
3096	NASDAQ	CEVA	Mon, Mar 28, 2016	20.83	20.83	20.23	20.55
3095	NASDAQ	CEVA	Thu, Mar 24, 2016	20.90	20.90	20.90	20.66
3094	NASDAQ	CEVA	Wed, Mar 23, 2016	21.07	21.07	19.75	20.90
3093	NASDAQ	CEVA	Tue, Mar 22, 2016	21.35	21.40	21.05	21.10
3092	NASDAQ	CEVA	Mon, Mar 21, 2016	21.50	21.59	21.26	21.36
3091	NASDAQ	CEVA	Fri, Mar 18, 2016	21.25	21.72	21.15	21.57
3090	NASDAQ	CEVA	Thu, Mar 17, 2016	20.74	21.20	20.58	21.08
3089	NASDAQ	CEVA	Wed, Mar 16, 2016	20.44	20.89	20.43	20.73
3088	NASDAQ	CEVA	Tue, Mar 15, 2016	20.58	20.58	20.58	20.48
3087	NASDAQ	CEVA	Mon, Mar 14, 2016	20.36	21.11	20.36	20.58
3086	NASDAQ	CEVA	Fri, Mar 11, 2016	20.12	20.35	20.00	20.34
3085	NASDAQ	CEVA	Thu, Mar 10, 2016	20.22	20.42	19.76	20.03
3084	NASDAQ	CEVA	Wed, Mar 9, 2016	19.95	19.95	19.95	20.03
3083	NASDAQ	CEVA	Tue, Mar 8, 2016	20.15	20.29	19.91	20.24
3082	NASDAQ	CEVA	Mon, Mar 7, 2016	20.00	20.49	20.00	20.24
3081	NASDAQ	CEVA	Fri, Mar 4, 2016	19.89	19.89	19.89	20.11
3080	NASDAQ	CEVA	Thu, Mar 3, 2016	19.92	19.92	19.92	19.89
3079	NASDAQ	CEVA	Wed, Mar 2, 2016	19.98	20.16	19.80	20.00
3078	NASDAQ	CEVA	Tue, Mar 1, 2016	19.61	19.61	19.61	20.00
3077	NASDAQ	CEVA	Mon, Feb 29, 2016	19.43	19.84	19.36	19.61
3076	NASDAQ	CEVA	Fri, Feb 26, 2016	19.36	19.36	19.36	19.33
3075	NASDAQ	CEVA	Thu, Feb 25, 2016	19.27	19.36	18.79	19.36
3074	NASDAQ	CEVA	Wed, Feb 24, 2016	18.95	19.28	18.88	19.23
3073	NASDAQ	CEVA	Tue, Feb 23, 2016	18.96	19.66	18.96	19.09
3072	NASDAQ	CEVA	Mon, Feb 22, 2016	19.10	19.23	18.79	19.09
3071	NASDAQ	CEVA	Fri, Feb 19, 2016	18.76	19.15	18.75	18.87
3070	NASDAQ	CEVA	Thu, Feb 18, 2016	18.86	19.47	18.73	18.76
3069	NASDAQ	CEVA	Wed, Feb 17, 2016	18.68	18.81	18.35	18.78
3068	NASDAQ	CEVA	Tue, Feb 16, 2016	18.41	18.62	18.24	18.59
3067	NASDAQ	CEVA	Fri, Feb 12, 2016	18.06	18.18	17.66	18.13
3066	NASDAQ	CEVA	Thu, Feb 11, 2016	17.76	18.54	17.61	17.91
3065	NASDAQ	CEVA	Wed, Feb 10, 2016	18.29	18.58	17.96	18.03
3064	NASDAQ	CEVA	Tue, Feb 9, 2016	17.87	18.44	17.74	18.04
3063	NASDAQ	CEVA	Mon, Feb 8, 2016	17.17	18.24	17.11	18.14
3062	NASDAQ	CEVA	Fri, Feb 5, 2016	17.85	18.17	17.31	17.41
3061	NASDAQ	CEVA	Thu, Feb 4, 2016	20.00	20.34	17.95	18.03
3060	NASDAQ	CEVA	Wed, Feb 3, 2016	22.79	23.55	19.54	20.33
3059	NASDAQ	CEVA	Tue, Feb 2, 2016	22.33	22.85	22.23	22.77
3058	NASDAQ	CEVA	Mon, Feb 1, 2016	22.95	23.05	21.58	22.90
3057	NASDAQ	CEVA	Fri, Jan 29, 2016	22.22	23.25	21.43	23.15
3056	NASDAQ	CEVA	Thu, Jan 28, 2016	22.04	22.18	21.87	22.10
3055	NASDAQ	CEVA	Wed, Jan 27, 2016	22.35	22.35	21.01	21.88
3054	NASDAQ	CEVA	Tue, Jan 26, 2016	22.43	22.74	22.00	22.53
3053	NASDAQ	CEVA	Mon, Jan 25, 2016	22.63	22.63	22.17	22.29
3052	NASDAQ	CEVA	Fri, Jan 22, 2016	22.85	22.98	22.40	22.68
3051	NASDAQ	CEVA	Thu, Jan 21, 2016	22.49	22.81	21.34	22.45
3050	NASDAQ	CEVA	Wed, Jan 20, 2016	21.45	22.75	21.21	22.35
3049	NASDAQ	CEVA	Tue, Jan 19, 2016	22.23	22.27	21.45	21.75
3048	NASDAQ	CEVA	Fri, Jan 15, 2016	22.07	22.37	21.42	22.00
3047	NASDAQ	CEVA	Thu, Jan 14, 2016	22.46	23.08	21.31	22.82
3046	NASDAQ	CEVA	Wed, Jan 13, 2016	23.00	23.27	22.03	22.28
3045	NASDAQ	CEVA	Tue, Jan 12, 2016	23.16	23.59	22.76	22.96
3044	NASDAQ	CEVA	Mon, Jan 11, 2016	21.86	23.29	21.86	22.99
3043	NASDAQ	CEVA	Fri, Jan 8, 2016	21.91	22.50	21.39	21.44
3042	NASDAQ	CEVA	Thu, Jan 7, 2016	21.96	22.09	21.19	21.52
3041	NASDAQ	CEVA	Wed, Jan 6, 2016	22.55	22.77	21.25	22.37
3040	NASDAQ	CEVA	Tue, Jan 5, 2016	23.15	23.31	22.88	22.91
3039	NASDAQ	CEVA	Mon, Jan 4, 2016	23.07	23.17	22.51	22.75
3038	NASDAQ	CEVA	Thu, Dec 31, 2015	23.78	23.92	23.35	23.36
3037	NASDAQ	CEVA	Wed, Dec 30, 2015	24.14	24.17	23.85	23.85
3036	NASDAQ	CEVA	Tue, Dec 29, 2015	24.30	24.53	24.14	24.22
3035	NASDAQ	CEVA	Mon, Dec 28, 2015	23.82	24.14	23.72	24.13
3034	NASDAQ	CEVA	Thu, Dec 24, 2015	23.80	24.05	23.74	23.90
3033	NASDAQ	CEVA	Wed, Dec 23, 2015	24.34	24.34	23.72	23.78
3032	NASDAQ	CEVA	Tue, Dec 22, 2015	23.75	24.28	23.36	24.22
3031	NASDAQ	CEVA	Mon, Dec 21, 2015	23.96	24.06	23.62	23.70
3030	NASDAQ	CEVA	Fri, Dec 18, 2015	24.38	24.55	23.76	23.80
3029	NASDAQ	CEVA	Thu, Dec 17, 2015	24.71	25.14	24.44	24.47
3028	NASDAQ	CEVA	Wed, Dec 16, 2015	24.70	25.22	24.36	24.67
3027	NASDAQ	CEVA	Tue, Dec 15, 2015	23.88	24.15	22.81	23.95
3026	NASDAQ	CEVA	Mon, Dec 14, 2015	23.79	24.12	23.51	23.70
3025	NASDAQ	CEVA	Fri, Dec 11, 2015	23.50	24.22	23.50	23.91
3024	NASDAQ	CEVA	Thu, Dec 10, 2015	23.81	23.97	23.52	23.87
3023	NASDAQ	CEVA	Wed, Dec 9, 2015	23.96	24.28	23.56	23.84
3022	NASDAQ	CEVA	Tue, Dec 8, 2015	24.50	24.51	23.96	24.10
3021	NASDAQ	CEVA	Mon, Dec 7, 2015	24.82	25.00	24.47	24.64
3020	NASDAQ	CEVA	Fri, Dec 4, 2015	24.63	25.10	24.52	24.81
3019	NASDAQ	CEVA	Thu, Dec 3, 2015	25.24	25.46	24.56	24.65
3018	NASDAQ	CEVA	Wed, Dec 2, 2015	25.32	25.64	25.05	25.08
3017	NASDAQ	CEVA	Tue, Dec 1, 2015	25.04	25.47	24.94	25.29
3016	NASDAQ	CEVA	Mon, Nov 30, 2015	25.40	25.55	24.83	25.39
3015	NASDAQ	CEVA	Fri, Nov 27, 2015	24.93	25.65	24.93	25.41
3014	NASDAQ	CEVA	Wed, Nov 25, 2015	24.92	25.04	24.82	24.94
3013	NASDAQ	CEVA	Tue, Nov 24, 2015	24.95	25.05	24.79	24.88
3012	NASDAQ	CEVA	Mon, Nov 23, 2015	24.90	25.26	24.71	25.09
3011	NASDAQ	CEVA	Fri, Nov 20, 2015	25.30	25.45	24.95	24.96
3010	NASDAQ	CEVA	Thu, Nov 19, 2015	25.25	25.40	24.97	25.14
3009	NASDAQ	CEVA	Wed, Nov 18, 2015	25.18	25.46	24.87	25.28
3008	NASDAQ	CEVA	Tue, Nov 17, 2015	25.31	25.31	24.95	25.07
3007	NASDAQ	CEVA	Mon, Nov 16, 2015	25.26	25.59	25.00	25.31
3006	NASDAQ	CEVA	Fri, Nov 13, 2015	25.30	25.67	25.23	25.33
3005	NASDAQ	CEVA	Thu, Nov 12, 2015	25.49	25.86	25.11	25.44
3004	NASDAQ	CEVA	Wed, Nov 11, 2015	25.63	26.00	25.45	25.72
3003	NASDAQ	CEVA	Tue, Nov 10, 2015	26.71	26.83	24.52	25.48
3002	NASDAQ	CEVA	Mon, Nov 9, 2015	25.90	27.30	25.57	27.14
3001	NASDAQ	CEVA	Fri, Nov 6, 2015	24.90	26.56	24.89	26.54
3000	NASDAQ	CEVA	Thu, Nov 5, 2015	24.80	24.88	24.26	24.75
2999	NASDAQ	CEVA	Wed, Nov 4, 2015	24.65	25.11	24.50	24.80
2998	NASDAQ	CEVA	Tue, Nov 3, 2015	25.23	25.23	23.88	24.64
2997	NASDAQ	CEVA	Mon, Nov 2, 2015	24.01	24.96	22.00	24.86
2996	NASDAQ	CEVA	Fri, Oct 30, 2015	23.06	23.88	23.01	23.37
2995	NASDAQ	CEVA	Thu, Oct 29, 2015	23.75	23.80	22.67	23.08
2994	NASDAQ	CEVA	Wed, Oct 28, 2015	23.79	24.00	23.20	23.95
2993	NASDAQ	CEVA	Tue, Oct 27, 2015	23.31	23.79	22.73	23.68
2992	NASDAQ	CEVA	Mon, Oct 26, 2015	23.89	23.89	23.35	23.50
2991	NASDAQ	CEVA	Fri, Oct 23, 2015	23.00	23.80	22.77	23.73
2990	NASDAQ	CEVA	Thu, Oct 22, 2015	22.00	22.92	21.93	22.91
2989	NASDAQ	CEVA	Wed, Oct 21, 2015	22.52	22.52	21.55	21.79
2988	NASDAQ	CEVA	Tue, Oct 20, 2015	22.62	22.75	22.18	22.35
2987	NASDAQ	CEVA	Mon, Oct 19, 2015	22.72	23.10	22.50	22.67
2986	NASDAQ	CEVA	Fri, Oct 16, 2015	22.75	22.90	22.47	22.77
2985	NASDAQ	CEVA	Thu, Oct 15, 2015	22.50	23.10	22.43	22.71
2984	NASDAQ	CEVA	Wed, Oct 14, 2015	21.78	22.78	21.78	22.67
2983	NASDAQ	CEVA	Tue, Oct 13, 2015	21.97	22.39	21.50	21.81
2982	NASDAQ	CEVA	Mon, Oct 12, 2015	21.92	22.21	21.61	22.17
2981	NASDAQ	CEVA	Fri, Oct 9, 2015	22.00	22.25	21.58	21.90
2980	NASDAQ	CEVA	Thu, Oct 8, 2015	21.93	22.39	21.67	22.01
2979	NASDAQ	CEVA	Wed, Oct 7, 2015	21.87	22.10	21.46	22.05
2978	NASDAQ	CEVA	Tue, Oct 6, 2015	21.32	22.00	21.20	21.69
2977	NASDAQ	CEVA	Mon, Oct 5, 2015	18.66	21.50	18.45	21.30
2976	NASDAQ	CEVA	Fri, Oct 2, 2015	17.59	18.40	17.44	18.29
2975	NASDAQ	CEVA	Thu, Oct 1, 2015	18.53	18.64	17.68	17.77
2974	NASDAQ	CEVA	Wed, Sep 30, 2015	18.31	18.69	18.25	18.57
2973	NASDAQ	CEVA	Tue, Sep 29, 2015	18.21	18.41	18.00	18.09
2972	NASDAQ	CEVA	Mon, Sep 28, 2015	18.08	18.55	17.98	18.15
2971	NASDAQ	CEVA	Fri, Sep 25, 2015	18.43	18.68	18.05	18.14
2970	NASDAQ	CEVA	Thu, Sep 24, 2015	17.96	18.24	17.55	18.24
2969	NASDAQ	CEVA	Wed, Sep 23, 2015	17.90	18.38	17.81	18.15
2968	NASDAQ	CEVA	Tue, Sep 22, 2015	18.20	18.52	17.89	18.03
2967	NASDAQ	CEVA	Mon, Sep 21, 2015	18.62	18.81	18.15	18.41
2966	NASDAQ	CEVA	Fri, Sep 18, 2015	18.80	19.08	18.41	18.45
2965	NASDAQ	CEVA	Thu, Sep 17, 2015	19.25	19.53	18.99	19.15
2964	NASDAQ	CEVA	Wed, Sep 16, 2015	19.16	19.30	18.82	19.20
2963	NASDAQ	CEVA	Tue, Sep 15, 2015	19.03	19.26	18.81	19.10
2962	NASDAQ	CEVA	Mon, Sep 14, 2015	19.07	19.26	18.81	18.98
2961	NASDAQ	CEVA	Fri, Sep 11, 2015	19.12	19.26	18.91	19.00
2960	NASDAQ	CEVA	Thu, Sep 10, 2015	19.33	19.53	19.05	19.18
2959	NASDAQ	CEVA	Wed, Sep 9, 2015	19.54	19.68	19.20	19.36
2958	NASDAQ	CEVA	Tue, Sep 8, 2015	19.17	19.50	18.95	19.44
2957	NASDAQ	CEVA	Fri, Sep 4, 2015	18.98	19.22	18.85	18.90
2956	NASDAQ	CEVA	Thu, Sep 3, 2015	19.07	19.56	19.03	19.17
2955	NASDAQ	CEVA	Wed, Sep 2, 2015	19.20	19.20	18.63	18.97
2954	NASDAQ	CEVA	Tue, Sep 1, 2015	18.84	19.32	18.80	18.91
2953	NASDAQ	CEVA	Mon, Aug 31, 2015	18.98	19.47	18.97	19.25
2952	NASDAQ	CEVA	Fri, Aug 28, 2015	18.43	19.20	18.31	19.13
2951	NASDAQ	CEVA	Thu, Aug 27, 2015	18.18	18.57	17.91	18.54
2950	NASDAQ	CEVA	Wed, Aug 26, 2015	17.65	18.22	17.21	18.10
2949	NASDAQ	CEVA	Tue, Aug 25, 2015	18.29	18.29	17.16	17.24
2948	NASDAQ	CEVA	Mon, Aug 24, 2015	17.47	18.23	17.17	17.67
2947	NASDAQ	CEVA	Fri, Aug 21, 2015	18.29	18.76	18.12	18.37
2946	NASDAQ	CEVA	Thu, Aug 20, 2015	18.81	18.95	18.59	18.60
2945	NASDAQ	CEVA	Wed, Aug 19, 2015	19.47	19.49	18.97	19.04
2944	NASDAQ	CEVA	Tue, Aug 18, 2015	19.34	19.64	19.00	19.52
2943	NASDAQ	CEVA	Mon, Aug 17, 2015	19.18	19.39	18.72	19.38
2942	NASDAQ	CEVA	Fri, Aug 14, 2015	18.36	19.31	18.16	19.26
2941	NASDAQ	CEVA	Thu, Aug 13, 2015	18.14	18.70	17.96	18.43
2940	NASDAQ	CEVA	Wed, Aug 12, 2015	17.94	18.25	17.55	18.15
2939	NASDAQ	CEVA	Tue, Aug 11, 2015	18.00	18.16	17.51	18.06
2938	NASDAQ	CEVA	Mon, Aug 10, 2015	17.98	18.19	17.77	18.12
2937	NASDAQ	CEVA	Fri, Aug 7, 2015	17.90	18.00	17.70	17.91
2936	NASDAQ	CEVA	Thu, Aug 6, 2015	17.86	18.00	17.52	17.99
2935	NASDAQ	CEVA	Wed, Aug 5, 2015	17.78	18.16	17.59	17.87
2934	NASDAQ	CEVA	Tue, Aug 4, 2015	17.74	17.82	17.48	17.66
2933	NASDAQ	CEVA	Mon, Aug 3, 2015	18.77	19.00	17.51	17.67
2932	NASDAQ	CEVA	Fri, Jul 31, 2015	18.73	19.38	18.62	18.73
2931	NASDAQ	CEVA	Thu, Jul 30, 2015	18.00	19.14	17.60	18.62
2930	NASDAQ	CEVA	Wed, Jul 29, 2015	17.17	17.45	16.90	17.22
2929	NASDAQ	CEVA	Tue, Jul 28, 2015	17.10	17.35	16.54	17.15
2928	NASDAQ	CEVA	Mon, Jul 27, 2015	16.96	17.25	16.87	16.98
2927	NASDAQ	CEVA	Fri, Jul 24, 2015	17.38	17.50	17.00	17.11
2926	NASDAQ	CEVA	Thu, Jul 23, 2015	17.41	17.81	17.27	17.34
2925	NASDAQ	CEVA	Wed, Jul 22, 2015	17.82	17.82	17.15	17.28
2924	NASDAQ	CEVA	Tue, Jul 21, 2015	17.86	18.28	17.70	17.97
2923	NASDAQ	CEVA	Mon, Jul 20, 2015	18.18	18.23	17.73	17.86
2922	NASDAQ	CEVA	Fri, Jul 17, 2015	18.34	18.34	17.97	18.15
2921	NASDAQ	CEVA	Thu, Jul 16, 2015	18.99	19.09	18.12	18.27
2920	NASDAQ	CEVA	Wed, Jul 15, 2015	19.23	19.39	18.76	18.82
2919	NASDAQ	CEVA	Tue, Jul 14, 2015	18.94	19.35	18.90	19.26
2918	NASDAQ	CEVA	Mon, Jul 13, 2015	18.59	19.00	18.40	18.86
2917	NASDAQ	CEVA	Fri, Jul 10, 2015	18.18	18.52	18.12	18.46
2916	NASDAQ	CEVA	Thu, Jul 9, 2015	18.40	18.46	17.94	18.00
2915	NASDAQ	CEVA	Wed, Jul 8, 2015	18.06	18.25	17.54	18.10
2914	NASDAQ	CEVA	Tue, Jul 7, 2015	18.66	18.69	17.93	18.32
2913	NASDAQ	CEVA	Mon, Jul 6, 2015	18.91	19.05	18.51	18.69
2912	NASDAQ	CEVA	Thu, Jul 2, 2015	19.22	19.30	18.89	19.13
2911	NASDAQ	CEVA	Wed, Jul 1, 2015	19.76	19.94	19.06	19.18
2910	NASDAQ	CEVA	Tue, Jun 30, 2015	19.65	19.78	19.22	19.43
2909	NASDAQ	CEVA	Mon, Jun 29, 2015	20.41	20.43	19.51	19.53
2908	NASDAQ	CEVA	Fri, Jun 26, 2015	20.90	20.93	20.22	20.52
2907	NASDAQ	CEVA	Thu, Jun 25, 2015	20.65	20.94	20.45	20.81
2906	NASDAQ	CEVA	Wed, Jun 24, 2015	20.76	20.92	20.44	20.64
2905	NASDAQ	CEVA	Tue, Jun 23, 2015	20.56	20.86	20.36	20.84
2904	NASDAQ	CEVA	Mon, Jun 22, 2015	20.64	20.79	20.39	20.54
2903	NASDAQ	CEVA	Fri, Jun 19, 2015	20.30	20.50	19.99	20.46
2902	NASDAQ	CEVA	Thu, Jun 18, 2015	19.85	20.35	19.84	20.24
2901	NASDAQ	CEVA	Wed, Jun 17, 2015	19.91	20.03	19.68	19.82
2900	NASDAQ	CEVA	Tue, Jun 16, 2015	20.02	20.04	19.69	19.83
2899	NASDAQ	CEVA	Mon, Jun 15, 2015	19.61	20.20	19.55	20.05
2898	NASDAQ	CEVA	Fri, Jun 12, 2015	19.56	19.93	19.38	19.68
2897	NASDAQ	CEVA	Thu, Jun 11, 2015	19.49	19.75	19.36	19.59
2896	NASDAQ	CEVA	Wed, Jun 10, 2015	19.22	19.67	19.22	19.51
2895	NASDAQ	CEVA	Tue, Jun 9, 2015	19.23	19.36	18.72	19.12
2894	NASDAQ	CEVA	Mon, Jun 8, 2015	19.02	20.04	19.02	19.20
2893	NASDAQ	CEVA	Fri, Jun 5, 2015	20.17	20.46	19.62	20.02
2892	NASDAQ	CEVA	Thu, Jun 4, 2015	20.62	20.84	20.15	20.23
2891	NASDAQ	CEVA	Wed, Jun 3, 2015	20.36	20.92	20.31	20.75
2890	NASDAQ	CEVA	Tue, Jun 2, 2015	20.42	20.69	20.24	20.34
2889	NASDAQ	CEVA	Mon, Jun 1, 2015	20.75	20.75	19.91	20.54
2888	NASDAQ	CEVA	Fri, May 29, 2015	20.80	20.80	20.06	20.54
2887	NASDAQ	CEVA	Thu, May 28, 2015	19.77	20.95	19.70	20.79
2886	NASDAQ	CEVA	Wed, May 27, 2015	19.90	20.14	19.63	19.77
2885	NASDAQ	CEVA	Tue, May 26, 2015	19.75	20.09	19.55	19.79
2884	NASDAQ	CEVA	Fri, May 22, 2015	20.00	20.07	19.63	19.80
2883	NASDAQ	CEVA	Thu, May 21, 2015	19.78	20.24	19.75	20.06
2882	NASDAQ	CEVA	Wed, May 20, 2015	19.86	20.26	19.60	19.83
2881	NASDAQ	CEVA	Tue, May 19, 2015	20.31	20.39	19.57	19.80
2880	NASDAQ	CEVA	Mon, May 18, 2015	19.75	20.37	19.75	20.25
2879	NASDAQ	CEVA	Fri, May 15, 2015	19.75	20.01	19.71	19.77
2878	NASDAQ	CEVA	Thu, May 14, 2015	20.09	20.14	19.29	19.84
2877	NASDAQ	CEVA	Wed, May 13, 2015	20.08	20.45	19.94	20.02
2876	NASDAQ	CEVA	Tue, May 12, 2015	19.86	20.11	19.46	20.01
2875	NASDAQ	CEVA	Mon, May 11, 2015	19.53	20.12	19.42	19.90
2874	NASDAQ	CEVA	Fri, May 8, 2015	19.36	19.56	18.90	19.50
2873	NASDAQ	CEVA	Thu, May 7, 2015	19.04	19.20	18.80	19.03
2872	NASDAQ	CEVA	Wed, May 6, 2015	18.73	19.36	18.05	19.01
2871	NASDAQ	CEVA	Tue, May 5, 2015	18.91	19.20	18.21	18.66
2870	NASDAQ	CEVA	Mon, May 4, 2015	21.06	21.88	17.81	18.45
2869	NASDAQ	CEVA	Fri, May 1, 2015	20.60	20.93	20.22	20.85
2868	NASDAQ	CEVA	Thu, Apr 30, 2015	21.11	21.18	20.59	20.70
2867	NASDAQ	CEVA	Wed, Apr 29, 2015	21.64	21.83	20.93	21.31
2866	NASDAQ	CEVA	Tue, Apr 28, 2015	21.53	21.96	21.30	21.75
2865	NASDAQ	CEVA	Mon, Apr 27, 2015	21.77	22.14	21.32	21.45
2864	NASDAQ	CEVA	Fri, Apr 24, 2015	21.96	22.21	21.59	21.63
2863	NASDAQ	CEVA	Thu, Apr 23, 2015	22.00	22.06	21.54	21.90
2862	NASDAQ	CEVA	Wed, Apr 22, 2015	22.49	22.69	22.10	22.15
2861	NASDAQ	CEVA	Tue, Apr 21, 2015	22.61	22.69	21.97	22.40
2860	NASDAQ	CEVA	Mon, Apr 20, 2015	22.17	22.72	22.03	22.45
2859	NASDAQ	CEVA	Fri, Apr 17, 2015	22.27	22.53	21.32	21.98
2858	NASDAQ	CEVA	Thu, Apr 16, 2015	21.88	23.30	21.53	22.45
2857	NASDAQ	CEVA	Wed, Apr 15, 2015	21.08	21.76	21.06	21.42
2856	NASDAQ	CEVA	Tue, Apr 14, 2015	20.90	21.54	20.87	21.03
2855	NASDAQ	CEVA	Mon, Apr 13, 2015	21.08	21.26	20.70	20.89
2854	NASDAQ	CEVA	Fri, Apr 10, 2015	21.28	21.58	21.06	21.17
2853	NASDAQ	CEVA	Thu, Apr 9, 2015	21.05	21.21	20.77	21.17
2852	NASDAQ	CEVA	Wed, Apr 8, 2015	21.26	21.43	20.95	21.11
2851	NASDAQ	CEVA	Tue, Apr 7, 2015	21.14	21.43	21.00	21.31
2850	NASDAQ	CEVA	Mon, Apr 6, 2015	20.89	21.35	20.89	21.11
2849	NASDAQ	CEVA	Thu, Apr 2, 2015	21.29	21.66	20.93	21.00
2848	NASDAQ	CEVA	Wed, Apr 1, 2015	21.33	21.50	20.92	21.21
2847	NASDAQ	CEVA	Tue, Mar 31, 2015	20.94	21.48	20.84	21.32
2846	NASDAQ	CEVA	Mon, Mar 30, 2015	20.82	21.22	20.75	21.01
2845	NASDAQ	CEVA	Fri, Mar 27, 2015	20.46	20.89	20.34	20.75
2844	NASDAQ	CEVA	Thu, Mar 26, 2015	20.40	20.73	20.15	20.51
2843	NASDAQ	CEVA	Wed, Mar 25, 2015	21.54	21.54	20.62	20.67
2842	NASDAQ	CEVA	Tue, Mar 24, 2015	21.69	21.69	21.28	21.58
2841	NASDAQ	CEVA	Mon, Mar 23, 2015	21.64	21.93	21.47	21.77
2840	NASDAQ	CEVA	Fri, Mar 20, 2015	21.70	21.95	21.16	21.74
2839	NASDAQ	CEVA	Thu, Mar 19, 2015	21.77	21.90	21.50	21.53
2838	NASDAQ	CEVA	Wed, Mar 18, 2015	21.96	22.10	21.58	21.90
2837	NASDAQ	CEVA	Tue, Mar 17, 2015	22.25	22.26	21.77	22.00
2836	NASDAQ	CEVA	Mon, Mar 16, 2015	23.37	23.47	22.10	22.25
2835	NASDAQ	CEVA	Fri, Mar 13, 2015	22.89	23.45	22.25	23.16
2834	NASDAQ	CEVA	Thu, Mar 12, 2015	21.58	22.79	21.32	22.77
2833	NASDAQ	CEVA	Wed, Mar 11, 2015	20.40	21.66	20.30	21.57
2832	NASDAQ	CEVA	Tue, Mar 10, 2015	20.42	20.63	20.15	20.25
2831	NASDAQ	CEVA	Mon, Mar 9, 2015	20.12	20.65	19.99	20.58
2830	NASDAQ	CEVA	Fri, Mar 6, 2015	19.84	20.20	19.84	19.93
2829	NASDAQ	CEVA	Thu, Mar 5, 2015	19.84	20.08	19.57	20.02
2828	NASDAQ	CEVA	Wed, Mar 4, 2015	19.74	20.00	19.65	19.78
2827	NASDAQ	CEVA	Tue, Mar 3, 2015	20.14	20.43	19.80	19.84
2826	NASDAQ	CEVA	Mon, Mar 2, 2015	19.95	20.68	19.95	20.27
2825	NASDAQ	CEVA	Fri, Feb 27, 2015	19.90	20.24	19.61	19.91
2824	NASDAQ	CEVA	Thu, Feb 26, 2015	19.84	20.14	19.69	19.98
2823	NASDAQ	CEVA	Wed, Feb 25, 2015	19.50	19.99	19.46	19.92
2822	NASDAQ	CEVA	Tue, Feb 24, 2015	19.50	19.50	19.22	19.50
2821	NASDAQ	CEVA	Mon, Feb 23, 2015	19.18	19.39	18.92	19.34
2820	NASDAQ	CEVA	Fri, Feb 20, 2015	19.25	19.38	19.01	19.20
2819	NASDAQ	CEVA	Thu, Feb 19, 2015	19.44	19.50	19.05	19.20
2818	NASDAQ	CEVA	Wed, Feb 18, 2015	19.61	19.70	19.05	19.55
2817	NASDAQ	CEVA	Tue, Feb 17, 2015	19.29	19.64	19.29	19.61
2816	NASDAQ	CEVA	Fri, Feb 13, 2015	19.65	19.77	19.37	19.65
2815	NASDAQ	CEVA	Thu, Feb 12, 2015	20.00	20.02	19.35	19.61
2814	NASDAQ	CEVA	Wed, Feb 11, 2015	19.57	20.27	19.38	20.20
2813	NASDAQ	CEVA	Tue, Feb 10, 2015	19.34	19.68	18.89	19.56
2812	NASDAQ	CEVA	Mon, Feb 9, 2015	19.07	19.25	18.62	19.18
2811	NASDAQ	CEVA	Fri, Feb 6, 2015	19.56	19.60	19.11	19.23
2810	NASDAQ	CEVA	Thu, Feb 5, 2015	19.52	20.34	19.31	19.52
2809	NASDAQ	CEVA	Wed, Feb 4, 2015	19.44	20.00	19.25	19.61
2808	NASDAQ	CEVA	Tue, Feb 3, 2015	19.16	19.59	18.13	19.59
2807	NASDAQ	CEVA	Mon, Feb 2, 2015	18.48	18.64	17.96	18.26
2806	NASDAQ	CEVA	Fri, Jan 30, 2015	18.43	18.74	18.15	18.31
2805	NASDAQ	CEVA	Thu, Jan 29, 2015	18.36	18.85	18.08	18.73
2804	NASDAQ	CEVA	Wed, Jan 28, 2015	17.91	18.45	17.91	18.23
2803	NASDAQ	CEVA	Tue, Jan 27, 2015	17.81	18.00	17.65	17.88
2802	NASDAQ	CEVA	Mon, Jan 26, 2015	17.97	18.05	17.81	17.98
2801	NASDAQ	CEVA	Fri, Jan 23, 2015	17.90	18.06	17.47	18.06
2800	NASDAQ	CEVA	Thu, Jan 22, 2015	17.84	17.97	17.56	17.96
2799	NASDAQ	CEVA	Wed, Jan 21, 2015	17.66	17.89	17.55	17.78
2798	NASDAQ	CEVA	Tue, Jan 20, 2015	17.82	17.95	17.53	17.66
2797	NASDAQ	CEVA	Fri, Jan 16, 2015	17.28	17.83	17.11	17.75
2796	NASDAQ	CEVA	Thu, Jan 15, 2015	17.86	17.86	17.23	17.33
2795	NASDAQ	CEVA	Wed, Jan 14, 2015	17.63	18.00	17.57	17.75
2794	NASDAQ	CEVA	Tue, Jan 13, 2015	18.11	18.30	17.59	17.90
2793	NASDAQ	CEVA	Mon, Jan 12, 2015	18.31	18.31	17.71	17.98
2792	NASDAQ	CEVA	Fri, Jan 9, 2015	18.15	18.49	17.60	18.18
2791	NASDAQ	CEVA	Thu, Jan 8, 2015	17.94	18.44	17.93	18.22
2790	NASDAQ	CEVA	Wed, Jan 7, 2015	17.60	17.90	17.38	17.76
2789	NASDAQ	CEVA	Tue, Jan 6, 2015	18.21	18.22	17.37	17.53
2788	NASDAQ	CEVA	Mon, Jan 5, 2015	18.06	18.49	17.86	18.02
2787	NASDAQ	CEVA	Fri, Jan 2, 2015	18.33	18.49	17.78	18.11
2786	NASDAQ	CEVA	Wed, Dec 31, 2014	18.07	18.48	17.98	18.14
2785	NASDAQ	CEVA	Tue, Dec 30, 2014	17.90	18.13	17.86	18.04
2784	NASDAQ	CEVA	Mon, Dec 29, 2014	18.38	18.40	17.79	17.94
2783	NASDAQ	CEVA	Fri, Dec 26, 2014	18.37	18.60	18.33	18.44
2782	NASDAQ	CEVA	Wed, Dec 24, 2014	18.11	18.39	17.70	18.37
2781	NASDAQ	CEVA	Tue, Dec 23, 2014	18.16	18.38	17.54	17.81
2780	NASDAQ	CEVA	Mon, Dec 22, 2014	17.56	18.17	17.31	18.09
2779	NASDAQ	CEVA	Fri, Dec 19, 2014	17.98	17.99	17.21	17.61
2778	NASDAQ	CEVA	Thu, Dec 18, 2014	18.19	18.33	17.72	18.01
2777	NASDAQ	CEVA	Wed, Dec 17, 2014	17.23	18.03	16.77	18.03
2776	NASDAQ	CEVA	Tue, Dec 16, 2014	17.63	18.03	17.12	17.23
2775	NASDAQ	CEVA	Mon, Dec 15, 2014	17.28	17.85	17.00	17.68
2774	NASDAQ	CEVA	Fri, Dec 12, 2014	17.23	17.43	17.01	17.24
2773	NASDAQ	CEVA	Thu, Dec 11, 2014	17.60	18.00	17.26	17.47
2772	NASDAQ	CEVA	Wed, Dec 10, 2014	18.00	18.15	17.32	17.52
2771	NASDAQ	CEVA	Tue, Dec 9, 2014	17.32	18.15	17.21	18.11
2770	NASDAQ	CEVA	Mon, Dec 8, 2014	17.82	18.31	17.51	17.59
2769	NASDAQ	CEVA	Fri, Dec 5, 2014	17.21	17.95	17.19	17.84
2768	NASDAQ	CEVA	Thu, Dec 4, 2014	17.19	17.52	17.11	17.22
2767	NASDAQ	CEVA	Wed, Dec 3, 2014	17.57	18.09	17.18	17.24
2766	NASDAQ	CEVA	Tue, Dec 2, 2014	17.39	17.82	17.10	17.62
2765	NASDAQ	CEVA	Mon, Dec 1, 2014	17.09	17.33	16.46	17.25
2764	NASDAQ	CEVA	Fri, Nov 28, 2014	17.60	17.68	17.05	17.21
2763	NASDAQ	CEVA	Wed, Nov 26, 2014	17.23	17.90	17.14	17.49
2762	NASDAQ	CEVA	Tue, Nov 25, 2014	16.96	17.25	16.59	17.22
2761	NASDAQ	CEVA	Mon, Nov 24, 2014	16.21	16.85	16.21	16.85
2760	NASDAQ	CEVA	Fri, Nov 21, 2014	16.64	16.64	16.12	16.31
2759	NASDAQ	CEVA	Thu, Nov 20, 2014	16.06	16.46	15.56	16.42
2758	NASDAQ	CEVA	Wed, Nov 19, 2014	16.19	16.24	15.52	16.16
2757	NASDAQ	CEVA	Tue, Nov 18, 2014	16.40	16.61	16.11	16.19
2756	NASDAQ	CEVA	Mon, Nov 17, 2014	16.47	16.60	16.17	16.43
2755	NASDAQ	CEVA	Fri, Nov 14, 2014	16.20	17.25	16.19	16.48
2754	NASDAQ	CEVA	Thu, Nov 13, 2014	16.07	16.27	15.85	16.26
2753	NASDAQ	CEVA	Wed, Nov 12, 2014	15.68	16.12	15.65	16.02
2752	NASDAQ	CEVA	Tue, Nov 11, 2014	15.82	15.88	15.66	15.79
2751	NASDAQ	CEVA	Mon, Nov 10, 2014	15.83	16.00	15.68	15.82
2750	NASDAQ	CEVA	Fri, Nov 7, 2014	15.82	15.89	15.49	15.80
2749	NASDAQ	CEVA	Thu, Nov 6, 2014	15.97	16.00	15.71	15.82
2748	NASDAQ	CEVA	Wed, Nov 5, 2014	15.60	15.97	15.50	15.95
2747	NASDAQ	CEVA	Tue, Nov 4, 2014	15.88	16.12	15.43	15.50
2746	NASDAQ	CEVA	Mon, Nov 3, 2014	16.27	16.64	15.69	15.95
2745	NASDAQ	CEVA	Fri, Oct 31, 2014	15.01	16.95	14.74	16.30
2744	NASDAQ	CEVA	Thu, Oct 30, 2014	14.72	14.72	14.06	14.18
2743	NASDAQ	CEVA	Wed, Oct 29, 2014	13.91	14.37	13.87	14.34
2742	NASDAQ	CEVA	Tue, Oct 28, 2014	13.36	14.05	13.36	14.04
2741	NASDAQ	CEVA	Mon, Oct 27, 2014	13.39	13.47	13.14	13.33
2740	NASDAQ	CEVA	Fri, Oct 24, 2014	13.66	13.66	13.26	13.39
2739	NASDAQ	CEVA	Thu, Oct 23, 2014	13.39	13.90	13.24	13.62
2738	NASDAQ	CEVA	Wed, Oct 22, 2014	13.77	13.77	13.16	13.21
2737	NASDAQ	CEVA	Tue, Oct 21, 2014	13.98	14.04	13.60	13.68
2736	NASDAQ	CEVA	Mon, Oct 20, 2014	13.63	13.97	13.63	13.93
2735	NASDAQ	CEVA	Fri, Oct 17, 2014	14.55	14.70	13.69	13.75
2734	NASDAQ	CEVA	Thu, Oct 16, 2014	13.89	14.58	13.83	14.39
2733	NASDAQ	CEVA	Wed, Oct 15, 2014	13.30	14.18	13.30	14.13
2732	NASDAQ	CEVA	Tue, Oct 14, 2014	13.72	14.05	13.44	13.52
2731	NASDAQ	CEVA	Mon, Oct 13, 2014	13.20	13.98	13.14	13.54
2730	NASDAQ	CEVA	Fri, Oct 10, 2014	13.45	13.65	13.14	13.14
2729	NASDAQ	CEVA	Thu, Oct 9, 2014	13.91	14.12	13.44	13.52
2728	NASDAQ	CEVA	Wed, Oct 8, 2014	12.68	14.01	12.56	13.99
2727	NASDAQ	CEVA	Tue, Oct 7, 2014	12.86	12.91	12.57	12.67
2726	NASDAQ	CEVA	Mon, Oct 6, 2014	13.24	13.34	12.88	12.91
2725	NASDAQ	CEVA	Fri, Oct 3, 2014	13.38	13.47	13.16	13.22
2724	NASDAQ	CEVA	Thu, Oct 2, 2014	13.21	13.50	13.07	13.21
2723	NASDAQ	CEVA	Wed, Oct 1, 2014	13.47	13.60	13.25	13.25
2722	NASDAQ	CEVA	Tue, Sep 30, 2014	13.99	14.00	13.40	13.44
2721	NASDAQ	CEVA	Mon, Sep 29, 2014	13.91	14.21	13.90	13.96
2720	NASDAQ	CEVA	Fri, Sep 26, 2014	14.06	14.20	14.00	14.12
2719	NASDAQ	CEVA	Thu, Sep 25, 2014	14.29	14.22	13.62	13.98
2718	NASDAQ	CEVA	Wed, Sep 24, 2014	14.16	14.60	14.05	14.32
2717	NASDAQ	CEVA	Tue, Sep 23, 2014	14.03	14.34	14.03	14.13
2716	NASDAQ	CEVA	Mon, Sep 22, 2014	14.14	14.26	14.06	14.17
2715	NASDAQ	CEVA	Fri, Sep 19, 2014	14.56	14.59	14.16	14.28
2714	NASDAQ	CEVA	Thu, Sep 18, 2014	14.31	14.65	14.30	14.51
2713	NASDAQ	CEVA	Wed, Sep 17, 2014	14.14	14.61	14.10	14.29
2712	NASDAQ	CEVA	Tue, Sep 16, 2014	14.10	14.21	13.92	14.18
2711	NASDAQ	CEVA	Mon, Sep 15, 2014	14.42	14.42	14.00	14.21
2710	NASDAQ	CEVA	Fri, Sep 12, 2014	14.62	14.65	14.30	14.48
2709	NASDAQ	CEVA	Thu, Sep 11, 2014	14.48	14.67	14.46	14.60
2708	NASDAQ	CEVA	Wed, Sep 10, 2014	14.62	14.68	14.35	14.61
2707	NASDAQ	CEVA	Tue, Sep 9, 2014	14.95	15.00	14.55	14.60
2706	NASDAQ	CEVA	Mon, Sep 8, 2014	14.96	15.16	14.81	15.04
2705	NASDAQ	CEVA	Fri, Sep 5, 2014	14.74	15.19	14.72	15.02
2704	NASDAQ	CEVA	Thu, Sep 4, 2014	14.65	15.00	14.60	14.84
2703	NASDAQ	CEVA	Wed, Sep 3, 2014	15.13	15.20	14.57	14.70
2702	NASDAQ	CEVA	Tue, Sep 2, 2014	15.11	15.28	15.03	15.10
2701	NASDAQ	CEVA	Fri, Aug 29, 2014	14.97	15.23	14.90	15.16
2700	NASDAQ	CEVA	Thu, Aug 28, 2014	14.85	15.19	14.85	14.97
2699	NASDAQ	CEVA	Wed, Aug 27, 2014	15.03	15.08	14.95	14.96
2698	NASDAQ	CEVA	Tue, Aug 26, 2014	15.07	15.17	14.99	15.03
2697	NASDAQ	CEVA	Mon, Aug 25, 2014	15.23	15.26	14.98	15.03
2696	NASDAQ	CEVA	Fri, Aug 22, 2014	15.21	15.38	15.12	15.17
2695	NASDAQ	CEVA	Thu, Aug 21, 2014	15.23	15.41	15.03	15.18
2694	NASDAQ	CEVA	Wed, Aug 20, 2014	15.10	15.41	14.99	15.25
2693	NASDAQ	CEVA	Tue, Aug 19, 2014	15.12	15.27	15.08	15.15
2692	NASDAQ	CEVA	Mon, Aug 18, 2014	15.16	15.17	15.00	15.06
2691	NASDAQ	CEVA	Fri, Aug 15, 2014	14.95	15.09	14.71	14.96
2690	NASDAQ	CEVA	Thu, Aug 14, 2014	14.45	14.83	14.15	14.77
2689	NASDAQ	CEVA	Wed, Aug 13, 2014	14.40	14.64	14.35	14.46
2688	NASDAQ	CEVA	Tue, Aug 12, 2014	14.63	14.73	14.23	14.36
2687	NASDAQ	CEVA	Mon, Aug 11, 2014	14.45	14.74	14.45	14.67
2686	NASDAQ	CEVA	Fri, Aug 8, 2014	14.23	14.47	14.20	14.40
2685	NASDAQ	CEVA	Thu, Aug 7, 2014	14.50	14.62	14.22	14.24
2684	NASDAQ	CEVA	Wed, Aug 6, 2014	14.26	14.60	14.22	14.40
2683	NASDAQ	CEVA	Tue, Aug 5, 2014	14.13	14.50	14.12	14.41
2682	NASDAQ	CEVA	Mon, Aug 4, 2014	14.12	14.27	14.00	14.24
2681	NASDAQ	CEVA	Fri, Aug 1, 2014	14.20	14.30	13.95	14.03
2680	NASDAQ	CEVA	Thu, Jul 31, 2014	13.97	14.45	13.50	14.23
2679	NASDAQ	CEVA	Wed, Jul 30, 2014	14.57	14.62	14.22	14.29
2678	NASDAQ	CEVA	Tue, Jul 29, 2014	14.14	14.58	13.97	14.43
2677	NASDAQ	CEVA	Mon, Jul 28, 2014	14.20	14.29	13.93	14.08
2676	NASDAQ	CEVA	Fri, Jul 25, 2014	14.40	14.45	14.18	14.23
2675	NASDAQ	CEVA	Thu, Jul 24, 2014	14.61	14.80	14.45	14.57
2674	NASDAQ	CEVA	Wed, Jul 23, 2014	15.02	15.02	14.53	14.54
2673	NASDAQ	CEVA	Tue, Jul 22, 2014	15.00	15.00	14.79	14.94
2672	NASDAQ	CEVA	Mon, Jul 21, 2014	15.04	15.05	14.80	14.93
2671	NASDAQ	CEVA	Fri, Jul 18, 2014	14.97	15.17	14.85	15.10
2670	NASDAQ	CEVA	Thu, Jul 17, 2014	15.12	15.19	14.93	15.00
2669	NASDAQ	CEVA	Wed, Jul 16, 2014	15.16	15.28	15.01	15.19
2668	NASDAQ	CEVA	Tue, Jul 15, 2014	15.46	15.56	14.96	15.03
2667	NASDAQ	CEVA	Mon, Jul 14, 2014	15.44	15.50	15.15	15.43
2666	NASDAQ	CEVA	Fri, Jul 11, 2014	15.40	15.40	15.14	15.25
2665	NASDAQ	CEVA	Thu, Jul 10, 2014	15.16	15.64	14.83	15.43
2664	NASDAQ	CEVA	Wed, Jul 9, 2014	14.95	15.30	14.95	15.21
2663	NASDAQ	CEVA	Tue, Jul 8, 2014	15.15	15.15	14.62	14.88
2662	NASDAQ	CEVA	Mon, Jul 7, 2014	15.53	15.54	15.03	15.17
2661	NASDAQ	CEVA	Thu, Jul 3, 2014	15.40	15.65	15.35	15.49
2660	NASDAQ	CEVA	Wed, Jul 2, 2014	15.29	15.50	15.16	15.35
2659	NASDAQ	CEVA	Tue, Jul 1, 2014	14.80	15.52	14.77	15.31
2658	NASDAQ	CEVA	Mon, Jun 30, 2014	14.70	14.89	14.66	14.77
2657	NASDAQ	CEVA	Fri, Jun 27, 2014	14.53	14.88	14.53	14.78
2656	NASDAQ	CEVA	Thu, Jun 26, 2014	14.73	14.87	14.45	14.67
2655	NASDAQ	CEVA	Wed, Jun 25, 2014	14.57	14.77	14.41	14.74
2654	NASDAQ	CEVA	Tue, Jun 24, 2014	14.83	15.02	14.54	14.59
2653	NASDAQ	CEVA	Mon, Jun 23, 2014	14.99	15.14	14.81	14.84
2652	NASDAQ	CEVA	Fri, Jun 20, 2014	15.12	15.25	14.78	14.99
2651	NASDAQ	CEVA	Thu, Jun 19, 2014	15.05	15.19	14.81	15.06
2650	NASDAQ	CEVA	Wed, Jun 18, 2014	15.19	15.41	14.76	15.04
2649	NASDAQ	CEVA	Tue, Jun 17, 2014	14.66	15.32	14.58	15.23
2648	NASDAQ	CEVA	Mon, Jun 16, 2014	15.09	15.09	14.60	14.66
2647	NASDAQ	CEVA	Fri, Jun 13, 2014	14.49	15.15	14.37	15.03
2646	NASDAQ	CEVA	Thu, Jun 12, 2014	14.70	14.76	14.20	14.38
2645	NASDAQ	CEVA	Wed, Jun 11, 2014	14.95	15.55	14.95	15.39
2644	NASDAQ	CEVA	Tue, Jun 10, 2014	15.00	15.22	14.99	15.08
2643	NASDAQ	CEVA	Mon, Jun 9, 2014	15.13	15.25	15.00	15.11
2642	NASDAQ	CEVA	Fri, Jun 6, 2014	15.16	15.25	15.07	15.16
2641	NASDAQ	CEVA	Thu, Jun 5, 2014	14.83	15.17	14.70	15.05
2640	NASDAQ	CEVA	Wed, Jun 4, 2014	14.67	14.91	14.57	14.84
2639	NASDAQ	CEVA	Tue, Jun 3, 2014	15.04	15.05	14.60	14.71
2638	NASDAQ	CEVA	Mon, Jun 2, 2014	15.70	15.70	14.89	14.99
2637	NASDAQ	CEVA	Fri, May 30, 2014	15.76	15.76	15.50	15.65
2636	NASDAQ	CEVA	Thu, May 29, 2014	15.64	15.76	15.51	15.71
2635	NASDAQ	CEVA	Wed, May 28, 2014	15.46	15.76	15.14	15.56
2634	NASDAQ	CEVA	Tue, May 27, 2014	15.20	15.56	15.05	15.55
2633	NASDAQ	CEVA	Fri, May 23, 2014	14.83	15.19	14.83	15.13
2632	NASDAQ	CEVA	Thu, May 22, 2014	14.79	15.04	14.74	14.88
2631	NASDAQ	CEVA	Wed, May 21, 2014	14.54	14.91	14.38	14.80
2630	NASDAQ	CEVA	Tue, May 20, 2014	14.51	14.54	14.31	14.43
2629	NASDAQ	CEVA	Mon, May 19, 2014	14.20	14.59	14.15	14.56
2628	NASDAQ	CEVA	Fri, May 16, 2014	14.15	14.34	13.96	14.31
2627	NASDAQ	CEVA	Thu, May 15, 2014	13.79	14.28	13.75	14.14
2626	NASDAQ	CEVA	Wed, May 14, 2014	14.08	14.56	13.87	13.90
2625	NASDAQ	CEVA	Tue, May 13, 2014	14.54	14.58	14.16	14.18
2624	NASDAQ	CEVA	Mon, May 12, 2014	14.20	14.71	14.08	14.57
2623	NASDAQ	CEVA	Fri, May 9, 2014	13.91	14.24	13.91	14.13
2622	NASDAQ	CEVA	Thu, May 8, 2014	13.92	14.30	13.84	14.00
2621	NASDAQ	CEVA	Wed, May 7, 2014	14.00	14.50	13.82	13.88
2620	NASDAQ	CEVA	Tue, May 6, 2014	14.60	14.60	13.95	14.01
2619	NASDAQ	CEVA	Mon, May 5, 2014	14.45	14.66	14.40	14.59
2618	NASDAQ	CEVA	Fri, May 2, 2014	14.80	14.90	14.58	14.60
2617	NASDAQ	CEVA	Thu, May 1, 2014	15.83	15.83	14.68	14.79
2616	NASDAQ	CEVA	Wed, Apr 30, 2014	16.11	16.64	15.29	16.28
2615	NASDAQ	CEVA	Tue, Apr 29, 2014	16.87	17.12	16.15	16.23
2614	NASDAQ	CEVA	Mon, Apr 28, 2014	16.89	17.30	16.40	16.71
2613	NASDAQ	CEVA	Fri, Apr 25, 2014	17.15	17.21	16.65	16.78
2612	NASDAQ	CEVA	Thu, Apr 24, 2014	17.34	17.50	16.81	17.29
2611	NASDAQ	CEVA	Wed, Apr 23, 2014	17.71	17.72	17.05	17.14
2610	NASDAQ	CEVA	Tue, Apr 22, 2014	17.28	17.84	17.19	17.80
2609	NASDAQ	CEVA	Mon, Apr 21, 2014	17.39	17.53	17.20	17.29
2608	NASDAQ	CEVA	Thu, Apr 17, 2014	17.24	17.69	16.00	17.40
2607	NASDAQ	CEVA	Wed, Apr 16, 2014	17.10	17.64	16.70	17.34
2606	NASDAQ	CEVA	Tue, Apr 15, 2014	16.98	17.14	16.46	16.93
2605	NASDAQ	CEVA	Mon, Apr 14, 2014	17.28	17.30	16.80	16.96
2604	NASDAQ	CEVA	Fri, Apr 11, 2014	17.37	17.60	17.03	17.10
2603	NASDAQ	CEVA	Thu, Apr 10, 2014	18.27	18.34	17.51	17.56
2602	NASDAQ	CEVA	Wed, Apr 9, 2014	18.16	18.44	18.09	18.30
2601	NASDAQ	CEVA	Tue, Apr 8, 2014	17.66	18.36	17.66	18.12
2600	NASDAQ	CEVA	Mon, Apr 7, 2014	17.32	17.75	17.31	17.65
2599	NASDAQ	CEVA	Fri, Apr 4, 2014	18.29	18.29	17.40	17.48
2598	NASDAQ	CEVA	Thu, Apr 3, 2014	18.14	18.45	18.10	18.17
2597	NASDAQ	CEVA	Wed, Apr 2, 2014	18.01	18.20	17.91	18.09
2596	NASDAQ	CEVA	Tue, Apr 1, 2014	17.63	18.08	17.63	18.06
2595	NASDAQ	CEVA	Mon, Mar 31, 2014	17.40	17.86	17.40	17.56
2594	NASDAQ	CEVA	Fri, Mar 28, 2014	17.36	17.82	17.19	17.28
2593	NASDAQ	CEVA	Thu, Mar 27, 2014	17.38	17.68	17.25	17.36
2592	NASDAQ	CEVA	Wed, Mar 26, 2014	18.08	18.08	17.30	17.33
2591	NASDAQ	CEVA	Tue, Mar 25, 2014	18.10	18.38	17.89	17.98
2590	NASDAQ	CEVA	Mon, Mar 24, 2014	18.15	18.19	17.85	18.05
2589	NASDAQ	CEVA	Fri, Mar 21, 2014	18.40	18.61	18.09	18.15
2588	NASDAQ	CEVA	Thu, Mar 20, 2014	18.41	18.90	18.40	18.43
2587	NASDAQ	CEVA	Wed, Mar 19, 2014	18.79	18.80	18.41	18.47
2586	NASDAQ	CEVA	Tue, Mar 18, 2014	18.48	18.93	18.41	18.77
2585	NASDAQ	CEVA	Mon, Mar 17, 2014	18.37	18.55	18.32	18.51
2584	NASDAQ	CEVA	Fri, Mar 14, 2014	18.08	18.33	18.08	18.24
2583	NASDAQ	CEVA	Thu, Mar 13, 2014	18.09	18.40	18.06	18.15
2582	NASDAQ	CEVA	Wed, Mar 12, 2014	17.94	18.15	17.94	18.07
2581	NASDAQ	CEVA	Tue, Mar 11, 2014	18.24	18.61	17.82	18.06
2580	NASDAQ	CEVA	Mon, Mar 10, 2014	18.43	18.49	18.00	18.21
2579	NASDAQ	CEVA	Fri, Mar 7, 2014	18.75	18.75	18.50	18.63
2578	NASDAQ	CEVA	Thu, Mar 6, 2014	18.84	18.86	18.55	18.65
2577	NASDAQ	CEVA	Wed, Mar 5, 2014	18.55	18.84	18.50	18.75
2576	NASDAQ	CEVA	Tue, Mar 4, 2014	18.40	18.85	18.40	18.54
2575	NASDAQ	CEVA	Mon, Mar 3, 2014	17.99	18.23	17.76	18.15
2574	NASDAQ	CEVA	Fri, Feb 28, 2014	18.25	18.38	18.00	18.08
2573	NASDAQ	CEVA	Thu, Feb 27, 2014	17.66	18.29	17.61	18.10
2572	NASDAQ	CEVA	Wed, Feb 26, 2014	17.76	17.97	17.50	17.65
2571	NASDAQ	CEVA	Tue, Feb 25, 2014	18.12	18.25	17.58	17.68
2570	NASDAQ	CEVA	Mon, Feb 24, 2014	18.11	18.30	17.90	17.95
2569	NASDAQ	CEVA	Fri, Feb 21, 2014	17.43	18.15	17.41	17.79
2568	NASDAQ	CEVA	Thu, Feb 20, 2014	17.26	17.48	16.82	17.46
2567	NASDAQ	CEVA	Wed, Feb 19, 2014	17.35	17.62	17.20	17.22
2566	NASDAQ	CEVA	Tue, Feb 18, 2014	17.18	17.56	17.08	17.47
2565	NASDAQ	CEVA	Fri, Feb 14, 2014	17.30	17.30	16.98	17.21
2564	NASDAQ	CEVA	Thu, Feb 13, 2014	16.92	17.39	16.92	17.27
2563	NASDAQ	CEVA	Wed, Feb 12, 2014	16.83	17.02	16.83	17.02
2562	NASDAQ	CEVA	Tue, Feb 11, 2014	16.70	16.98	16.40	16.85
2561	NASDAQ	CEVA	Mon, Feb 10, 2014	16.66	16.69	16.49	16.66
2560	NASDAQ	CEVA	Fri, Feb 7, 2014	16.60	16.64	16.22	16.60
2559	NASDAQ	CEVA	Thu, Feb 6, 2014	16.48	16.96	16.41	16.58
2558	NASDAQ	CEVA	Wed, Feb 5, 2014	16.52	16.77	16.12	16.49
2557	NASDAQ	CEVA	Tue, Feb 4, 2014	16.80	17.27	16.55	16.62
2556	NASDAQ	CEVA	Mon, Feb 3, 2014	17.41	17.61	16.56	16.79
2555	NASDAQ	CEVA	Fri, Jan 31, 2014	17.30	17.65	17.10	17.39
2554	NASDAQ	CEVA	Thu, Jan 30, 2014	16.91	17.50	16.49	16.99
2553	NASDAQ	CEVA	Wed, Jan 29, 2014	15.69	15.92	15.61	15.84
2552	NASDAQ	CEVA	Tue, Jan 28, 2014	16.05	16.08	15.74	15.86
2551	NASDAQ	CEVA	Mon, Jan 27, 2014	16.12	16.41	15.90	16.06
2550	NASDAQ	CEVA	Fri, Jan 24, 2014	16.41	16.41	16.05	16.16
2549	NASDAQ	CEVA	Thu, Jan 23, 2014	16.53	16.61	16.18	16.54
2548	NASDAQ	CEVA	Wed, Jan 22, 2014	16.70	16.72	16.46	16.59
2547	NASDAQ	CEVA	Tue, Jan 21, 2014	16.55	16.80	16.18	16.66
2546	NASDAQ	CEVA	Fri, Jan 17, 2014	16.58	16.70	16.25	16.43
2545	NASDAQ	CEVA	Thu, Jan 16, 2014	16.64	16.77	16.28	16.55
2544	NASDAQ	CEVA	Wed, Jan 15, 2014	16.50	17.00	16.50	16.72
2543	NASDAQ	CEVA	Tue, Jan 14, 2014	15.70	16.80	15.70	16.41
2542	NASDAQ	CEVA	Mon, Jan 13, 2014	15.42	15.81	15.35	15.59
2541	NASDAQ	CEVA	Fri, Jan 10, 2014	15.71	15.83	15.40	15.50
2540	NASDAQ	CEVA	Thu, Jan 9, 2014	15.73	15.95	15.49	15.74
2539	NASDAQ	CEVA	Wed, Jan 8, 2014	15.85	15.98	15.45	15.70
2538	NASDAQ	CEVA	Tue, Jan 7, 2014	15.74	15.98	15.53	15.83
2537	NASDAQ	CEVA	Mon, Jan 6, 2014	15.13	15.74	15.04	15.51
2536	NASDAQ	CEVA	Fri, Jan 3, 2014	15.12	15.21	14.90	15.08
2535	NASDAQ	CEVA	Thu, Jan 2, 2014	15.14	15.24	14.98	15.11
2534	NASDAQ	CEVA	Tue, Dec 31, 2013	15.05	15.31	14.90	15.22
2533	NASDAQ	CEVA	Mon, Dec 30, 2013	15.16	15.30	14.85	14.98
2532	NASDAQ	CEVA	Fri, Dec 27, 2013	15.16	15.30	14.96	15.21
2531	NASDAQ	CEVA	Thu, Dec 26, 2013	15.30	15.30	15.07	15.10
2530	NASDAQ	CEVA	Tue, Dec 24, 2013	15.22	15.30	15.07	15.25
2529	NASDAQ	CEVA	Mon, Dec 23, 2013	15.40	15.40	15.19	15.22
2528	NASDAQ	CEVA	Fri, Dec 20, 2013	15.32	15.35	15.12	15.31
2527	NASDAQ	CEVA	Thu, Dec 19, 2013	15.67	15.84	15.13	15.25
2526	NASDAQ	CEVA	Wed, Dec 18, 2013	15.79	16.06	15.35	15.74
2525	NASDAQ	CEVA	Tue, Dec 17, 2013	14.51	16.10	14.51	15.75
2524	NASDAQ	CEVA	Mon, Dec 16, 2013	15.89	16.22	15.61	16.13
2523	NASDAQ	CEVA	Fri, Dec 13, 2013	15.71	15.98	15.53	15.86
2522	NASDAQ	CEVA	Thu, Dec 12, 2013	15.99	16.06	15.59	15.63
2521	NASDAQ	CEVA	Wed, Dec 11, 2013	16.07	16.15	15.83	15.97
2520	NASDAQ	CEVA	Tue, Dec 10, 2013	16.09	16.48	15.97	16.10
2519	NASDAQ	CEVA	Mon, Dec 9, 2013	16.09	16.43	15.95	16.07
2518	NASDAQ	CEVA	Fri, Dec 6, 2013	15.94	16.24	15.76	16.12
2517	NASDAQ	CEVA	Thu, Dec 5, 2013	15.65	16.07	15.65	15.85
2516	NASDAQ	CEVA	Wed, Dec 4, 2013	15.68	16.05	15.51	15.69
2515	NASDAQ	CEVA	Tue, Dec 3, 2013	15.92	16.07	15.63	15.75
2514	NASDAQ	CEVA	Mon, Dec 2, 2013	16.04	16.19	15.54	15.97
2513	NASDAQ	CEVA	Fri, Nov 29, 2013	16.15	16.28	15.86	15.99
2512	NASDAQ	CEVA	Wed, Nov 27, 2013	15.89	16.09	15.71	16.07
2511	NASDAQ	CEVA	Tue, Nov 26, 2013	15.84	16.16	15.68	15.90
2510	NASDAQ	CEVA	Mon, Nov 25, 2013	15.77	15.90	15.51	15.81
2509	NASDAQ	CEVA	Fri, Nov 22, 2013	15.61	15.92	15.61	15.71
2508	NASDAQ	CEVA	Thu, Nov 21, 2013	15.63	15.72	15.46	15.67
2507	NASDAQ	CEVA	Wed, Nov 20, 2013	15.43	15.66	15.43	15.60
2506	NASDAQ	CEVA	Tue, Nov 19, 2013	15.44	15.84	15.26	15.40
2505	NASDAQ	CEVA	Mon, Nov 18, 2013	15.40	15.49	15.09	15.46
2504	NASDAQ	CEVA	Fri, Nov 15, 2013	15.20	15.40	14.96	15.36
2503	NASDAQ	CEVA	Thu, Nov 14, 2013	15.23	15.29	14.92	15.20
2502	NASDAQ	CEVA	Wed, Nov 13, 2013	15.10	15.27	14.91	15.20
2501	NASDAQ	CEVA	Tue, Nov 12, 2013	15.25	15.42	14.88	15.16
2500	NASDAQ	CEVA	Mon, Nov 11, 2013	15.26	15.40	15.10	15.31
2499	NASDAQ	CEVA	Fri, Nov 8, 2013	15.13	15.33	15.10	15.26
2498	NASDAQ	CEVA	Thu, Nov 7, 2013	15.15	15.32	15.00	15.14
2497	NASDAQ	CEVA	Wed, Nov 6, 2013	14.96	15.25	14.75	15.11
2496	NASDAQ	CEVA	Tue, Nov 5, 2013	14.98	15.10	14.75	14.89
2495	NASDAQ	CEVA	Mon, Nov 4, 2013	14.36	15.05	14.34	15.00
2494	NASDAQ	CEVA	Fri, Nov 1, 2013	14.27	14.83	14.10	14.36
2493	NASDAQ	CEVA	Thu, Oct 31, 2013	14.19	14.56	13.99	14.33
2492	NASDAQ	CEVA	Wed, Oct 30, 2013	13.85	14.86	13.85	14.16
2491	NASDAQ	CEVA	Tue, Oct 29, 2013	13.96	14.25	13.81	13.88
2490	NASDAQ	CEVA	Mon, Oct 28, 2013	13.86	14.02	13.66	13.94
2489	NASDAQ	CEVA	Fri, Oct 25, 2013	14.09	14.27	13.82	13.90
2488	NASDAQ	CEVA	Thu, Oct 24, 2013	13.80	14.11	13.72	13.99
2487	NASDAQ	CEVA	Wed, Oct 23, 2013	14.05	14.05	13.55	13.74
2486	NASDAQ	CEVA	Tue, Oct 22, 2013	14.20	14.26	13.91	14.18
2485	NASDAQ	CEVA	Mon, Oct 21, 2013	14.06	14.18	14.00	14.10
2484	NASDAQ	CEVA	Fri, Oct 18, 2013	13.90	14.09	13.86	14.02
2483	NASDAQ	CEVA	Thu, Oct 17, 2013	14.00	14.14	13.80	13.86
2482	NASDAQ	CEVA	Wed, Oct 16, 2013	13.99	14.19	13.92	14.15
2481	NASDAQ	CEVA	Tue, Oct 15, 2013	13.92	13.99	13.81	13.91
2480	NASDAQ	CEVA	Mon, Oct 14, 2013	13.93	14.08	13.80	13.91
2479	NASDAQ	CEVA	Fri, Oct 11, 2013	13.98	14.10	13.89	13.95
2478	NASDAQ	CEVA	Thu, Oct 10, 2013	13.88	14.16	13.74	13.97
2477	NASDAQ	CEVA	Wed, Oct 9, 2013	13.76	13.89	13.49	13.74
2476	NASDAQ	CEVA	Tue, Oct 8, 2013	13.84	14.08	13.59	13.71
2475	NASDAQ	CEVA	Mon, Oct 7, 2013	13.59	14.29	13.55	14.12
2474	NASDAQ	CEVA	Fri, Oct 4, 2013	14.20	14.26	13.91	13.97
2473	NASDAQ	CEVA	Thu, Oct 3, 2013	15.97	15.97	14.10	14.32
2472	NASDAQ	CEVA	Wed, Oct 2, 2013	17.14	17.27	17.08	17.10
2471	NASDAQ	CEVA	Tue, Oct 1, 2013	17.19	17.50	17.07	17.28
2470	NASDAQ	CEVA	Mon, Sep 30, 2013	17.25	17.41	16.82	17.25
2469	NASDAQ	CEVA	Fri, Sep 27, 2013	17.57	17.65	17.38	17.46
2468	NASDAQ	CEVA	Thu, Sep 26, 2013	17.80	17.82	17.50	17.66
2467	NASDAQ	CEVA	Wed, Sep 25, 2013	18.02	18.10	17.69	17.78
2466	NASDAQ	CEVA	Tue, Sep 24, 2013	17.97	18.26	17.58	18.05
2465	NASDAQ	CEVA	Mon, Sep 23, 2013	17.84	17.98	17.55	17.93
2464	NASDAQ	CEVA	Fri, Sep 20, 2013	17.87	17.89	17.58	17.80
2463	NASDAQ	CEVA	Thu, Sep 19, 2013	17.71	17.89	17.50	17.85
2462	NASDAQ	CEVA	Wed, Sep 18, 2013	17.37	17.68	17.16	17.63
2461	NASDAQ	CEVA	Tue, Sep 17, 2013	17.66	17.66	17.32	17.38
2460	NASDAQ	CEVA	Mon, Sep 16, 2013	17.57	17.73	17.49	17.59
2459	NASDAQ	CEVA	Fri, Sep 13, 2013	17.24	17.50	17.11	17.44
2458	NASDAQ	CEVA	Thu, Sep 12, 2013	17.20	17.35	16.96	17.18
2457	NASDAQ	CEVA	Wed, Sep 11, 2013	17.02	17.31	16.92	17.19
2456	NASDAQ	CEVA	Tue, Sep 10, 2013	17.52	17.66	17.00	17.06
2455	NASDAQ	CEVA	Mon, Sep 9, 2013	16.49	17.45	16.49	17.37
2454	NASDAQ	CEVA	Fri, Sep 6, 2013	16.90	16.90	16.29	16.42
2453	NASDAQ	CEVA	Thu, Sep 5, 2013	17.59	17.59	16.55	16.82
2452	NASDAQ	CEVA	Wed, Sep 4, 2013	18.00	18.11	17.27	17.52
2451	NASDAQ	CEVA	Tue, Sep 3, 2013	18.34	18.76	17.88	18.02
2450	NASDAQ	CEVA	Fri, Aug 30, 2013	18.57	18.61	18.08	18.13
2449	NASDAQ	CEVA	Thu, Aug 29, 2013	18.25	18.64	18.19	18.64
2448	NASDAQ	CEVA	Wed, Aug 28, 2013	18.23	18.43	18.14	18.26
2447	NASDAQ	CEVA	Tue, Aug 27, 2013	18.42	18.62	18.13	18.21
2446	NASDAQ	CEVA	Mon, Aug 26, 2013	18.45	18.71	18.27	18.61
2445	NASDAQ	CEVA	Fri, Aug 23, 2013	18.20	18.46	18.06	18.46
2444	NASDAQ	CEVA	Thu, Aug 22, 2013	18.00	18.21	18.00	18.19
2443	NASDAQ	CEVA	Wed, Aug 21, 2013	17.94	18.11	17.54	18.00
2442	NASDAQ	CEVA	Tue, Aug 20, 2013	17.59	18.03	17.54	18.03
2441	NASDAQ	CEVA	Mon, Aug 19, 2013	17.70	17.79	17.50	17.50
2440	NASDAQ	CEVA	Fri, Aug 16, 2013	17.62	17.87	17.57	17.75
2439	NASDAQ	CEVA	Thu, Aug 15, 2013	17.68	17.83	17.58	17.73
2438	NASDAQ	CEVA	Wed, Aug 14, 2013	17.94	18.00	17.79	17.85
2437	NASDAQ	CEVA	Tue, Aug 13, 2013	17.84	18.03	17.75	18.00
2436	NASDAQ	CEVA	Mon, Aug 12, 2013	17.50	17.78	17.50	17.78
2435	NASDAQ	CEVA	Fri, Aug 9, 2013	17.72	17.81	17.51	17.54
2434	NASDAQ	CEVA	Thu, Aug 8, 2013	18.02	18.09	17.67	17.77
2433	NASDAQ	CEVA	Wed, Aug 7, 2013	17.78	17.99	17.73	17.87
2432	NASDAQ	CEVA	Tue, Aug 6, 2013	17.82	17.98	17.75	17.85
2431	NASDAQ	CEVA	Mon, Aug 5, 2013	18.02	18.17	17.80	17.92
2430	NASDAQ	CEVA	Fri, Aug 2, 2013	17.78	18.10	17.60	18.00
2429	NASDAQ	CEVA	Thu, Aug 1, 2013	18.20	18.58	17.73	17.90
2428	NASDAQ	CEVA	Wed, Jul 31, 2013	19.00	19.00	17.91	18.23
2427	NASDAQ	CEVA	Tue, Jul 30, 2013	17.57	17.77	17.42	17.60
2426	NASDAQ	CEVA	Mon, Jul 29, 2013	17.53	17.64	17.24	17.48
2425	NASDAQ	CEVA	Fri, Jul 26, 2013	17.86	17.86	17.45	17.59
2424	NASDAQ	CEVA	Thu, Jul 25, 2013	17.86	18.16	17.81	17.96
2423	NASDAQ	CEVA	Wed, Jul 24, 2013	20.46	20.46	17.48	17.96
2422	NASDAQ	CEVA	Tue, Jul 23, 2013	20.43	20.71	20.30	20.53
2421	NASDAQ	CEVA	Mon, Jul 22, 2013	20.34	20.47	20.27	20.43
2420	NASDAQ	CEVA	Fri, Jul 19, 2013	20.31	20.52	20.13	20.42
2419	NASDAQ	CEVA	Thu, Jul 18, 2013	21.00	21.00	20.18	20.35
2418	NASDAQ	CEVA	Wed, Jul 17, 2013	21.01	21.08	20.61	20.87
2417	NASDAQ	CEVA	Tue, Jul 16, 2013	20.93	21.04	20.80	20.95
2416	NASDAQ	CEVA	Mon, Jul 15, 2013	20.98	21.10	20.80	20.93
2415	NASDAQ	CEVA	Fri, Jul 12, 2013	20.43	20.97	20.35	20.82
2414	NASDAQ	CEVA	Thu, Jul 11, 2013	20.43	20.58	19.94	20.40
2413	NASDAQ	CEVA	Wed, Jul 10, 2013	20.26	20.54	19.94	20.18
2412	NASDAQ	CEVA	Tue, Jul 9, 2013	20.44	20.61	19.80	20.26
2411	NASDAQ	CEVA	Mon, Jul 8, 2013	20.75	20.90	20.31	20.38
2410	NASDAQ	CEVA	Fri, Jul 5, 2013	20.54	20.79	20.41	20.70
2409	NASDAQ	CEVA	Wed, Jul 3, 2013	20.10	20.46	19.92	20.45
2408	NASDAQ	CEVA	Tue, Jul 2, 2013	20.13	20.50	19.87	20.09
2407	NASDAQ	CEVA	Mon, Jul 1, 2013	19.54	20.12	19.52	20.11
2406	NASDAQ	CEVA	Fri, Jun 28, 2013	18.53	19.45	18.30	19.36
2405	NASDAQ	CEVA	Thu, Jun 27, 2013	18.50	18.67	18.39	18.65
2404	NASDAQ	CEVA	Wed, Jun 26, 2013	18.94	18.94	18.36	18.40
2403	NASDAQ	CEVA	Tue, Jun 25, 2013	18.53	18.73	18.33	18.71
2402	NASDAQ	CEVA	Mon, Jun 24, 2013	18.09	18.59	17.77	18.35
2401	NASDAQ	CEVA	Fri, Jun 21, 2013	18.05	18.33	17.92	18.28
2400	NASDAQ	CEVA	Thu, Jun 20, 2013	17.95	18.18	17.86	18.00
2399	NASDAQ	CEVA	Wed, Jun 19, 2013	18.54	18.56	18.19	18.23
2398	NASDAQ	CEVA	Tue, Jun 18, 2013	18.34	18.55	18.14	18.51
2397	NASDAQ	CEVA	Mon, Jun 17, 2013	18.24	18.33	18.01	18.25
2396	NASDAQ	CEVA	Fri, Jun 14, 2013	17.44	17.97	17.30	17.91
2395	NASDAQ	CEVA	Thu, Jun 13, 2013	16.31	17.77	16.31	17.44
2394	NASDAQ	CEVA	Wed, Jun 12, 2013	16.30	16.31	15.99	16.01
2393	NASDAQ	CEVA	Tue, Jun 11, 2013	16.15	16.49	16.00	16.20
2392	NASDAQ	CEVA	Mon, Jun 10, 2013	16.45	16.50	16.26	16.36
2391	NASDAQ	CEVA	Fri, Jun 7, 2013	16.50	16.50	16.25	16.29
2390	NASDAQ	CEVA	Thu, Jun 6, 2013	16.44	16.47	16.20	16.38
2389	NASDAQ	CEVA	Wed, Jun 5, 2013	16.48	16.55	16.00	16.40
2388	NASDAQ	CEVA	Tue, Jun 4, 2013	16.67	16.76	16.48	16.54
2387	NASDAQ	CEVA	Mon, Jun 3, 2013	16.77	16.97	16.56	16.64
2386	NASDAQ	CEVA	Fri, May 31, 2013	16.53	16.79	16.53	16.77
2385	NASDAQ	CEVA	Thu, May 30, 2013	16.27	16.69	16.23	16.66
2384	NASDAQ	CEVA	Wed, May 29, 2013	16.20	16.30	16.18	16.24
2383	NASDAQ	CEVA	Tue, May 28, 2013	16.31	16.44	16.21	16.30
2382	NASDAQ	CEVA	Fri, May 24, 2013	16.29	16.49	16.12	16.20
2381	NASDAQ	CEVA	Thu, May 23, 2013	16.00	16.49	15.84	16.38
2380	NASDAQ	CEVA	Wed, May 22, 2013	16.11	16.40	15.98	16.03
2379	NASDAQ	CEVA	Tue, May 21, 2013	16.20	16.33	16.12	16.13
2378	NASDAQ	CEVA	Mon, May 20, 2013	15.97	16.30	15.96	16.21
2377	NASDAQ	CEVA	Fri, May 17, 2013	16.00	16.05	15.87	15.99
2376	NASDAQ	CEVA	Thu, May 16, 2013	16.01	16.10	15.90	15.98
2375	NASDAQ	CEVA	Wed, May 15, 2013	15.73	16.10	15.73	16.09
2374	NASDAQ	CEVA	Tue, May 14, 2013	15.87	15.99	15.78	15.84
2373	NASDAQ	CEVA	Mon, May 13, 2013	15.69	15.91	15.69	15.89
2372	NASDAQ	CEVA	Fri, May 10, 2013	15.82	15.91	15.76	15.77
2371	NASDAQ	CEVA	Thu, May 9, 2013	15.83	15.97	15.76	15.80
2370	NASDAQ	CEVA	Wed, May 8, 2013	15.84	15.92	15.76	15.90
2369	NASDAQ	CEVA	Tue, May 7, 2013	15.59	15.88	15.46	15.86
2368	NASDAQ	CEVA	Mon, May 6, 2013	15.10	15.54	15.10	15.51
2367	NASDAQ	CEVA	Fri, May 3, 2013	14.65	15.20	14.65	15.05
2366	NASDAQ	CEVA	Thu, May 2, 2013	14.75	15.00	14.40	14.97
2365	NASDAQ	CEVA	Wed, May 1, 2013	15.20	15.26	14.81	14.88
2364	NASDAQ	CEVA	Tue, Apr 30, 2013	14.96	15.29	14.93	15.26
2363	NASDAQ	CEVA	Mon, Apr 29, 2013	15.01	15.10	14.92	15.05
2362	NASDAQ	CEVA	Fri, Apr 26, 2013	15.18	15.20	14.80	14.97
2361	NASDAQ	CEVA	Thu, Apr 25, 2013	15.04	15.41	15.02	15.22
2360	NASDAQ	CEVA	Wed, Apr 24, 2013	14.79	15.04	14.74	15.02
2359	NASDAQ	CEVA	Tue, Apr 23, 2013	14.43	14.82	14.43	14.68
2358	NASDAQ	CEVA	Mon, Apr 22, 2013	14.45	14.46	14.05	14.30
2357	NASDAQ	CEVA	Fri, Apr 19, 2013	14.58	14.58	14.28	14.38
2356	NASDAQ	CEVA	Thu, Apr 18, 2013	14.80	14.84	14.58	14.59
2355	NASDAQ	CEVA	Wed, Apr 17, 2013	14.82	14.98	14.61	14.72
2354	NASDAQ	CEVA	Tue, Apr 16, 2013	14.95	15.04	14.85	14.99
2353	NASDAQ	CEVA	Mon, Apr 15, 2013	15.07	15.13	14.65	14.81
2352	NASDAQ	CEVA	Fri, Apr 12, 2013	15.33	15.38	15.07	15.19
2351	NASDAQ	CEVA	Thu, Apr 11, 2013	15.36	15.51	15.30	15.40
2350	NASDAQ	CEVA	Wed, Apr 10, 2013	15.27	15.53	15.12	15.43
2349	NASDAQ	CEVA	Tue, Apr 9, 2013	15.24	15.46	15.09	15.16
2348	NASDAQ	CEVA	Mon, Apr 8, 2013	15.20	15.32	14.95	15.25
2347	NASDAQ	CEVA	Fri, Apr 5, 2013	15.05	15.36	14.90	15.17
2346	NASDAQ	CEVA	Thu, Apr 4, 2013	15.23	15.30	15.05	15.21
2345	NASDAQ	CEVA	Wed, Apr 3, 2013	15.47	15.65	15.24	15.24
2344	NASDAQ	CEVA	Tue, Apr 2, 2013	15.42	15.82	15.30	15.44
2343	NASDAQ	CEVA	Mon, Apr 1, 2013	15.55	15.59	15.19	15.36
2342	NASDAQ	CEVA	Thu, Mar 28, 2013	15.63	15.67	15.47	15.60
2341	NASDAQ	CEVA	Wed, Mar 27, 2013	15.43	15.67	15.33	15.63
2340	NASDAQ	CEVA	Tue, Mar 26, 2013	15.92	15.96	15.41	15.55
2339	NASDAQ	CEVA	Mon, Mar 25, 2013	15.75	15.97	15.51	15.79
2338	NASDAQ	CEVA	Fri, Mar 22, 2013	15.69	15.85	15.61	15.71
2337	NASDAQ	CEVA	Thu, Mar 21, 2013	15.56	15.80	15.44	15.65
2336	NASDAQ	CEVA	Wed, Mar 20, 2013	15.85	15.86	15.68	15.76
2335	NASDAQ	CEVA	Tue, Mar 19, 2013	15.89	15.89	15.57	15.75
2334	NASDAQ	CEVA	Mon, Mar 18, 2013	15.86	16.10	15.71	15.80
2333	NASDAQ	CEVA	Fri, Mar 15, 2013	15.85	16.33	15.85	16.09
2332	NASDAQ	CEVA	Thu, Mar 14, 2013	15.78	15.92	15.74	15.87
2331	NASDAQ	CEVA	Wed, Mar 13, 2013	15.86	15.86	15.67	15.75
2330	NASDAQ	CEVA	Tue, Mar 12, 2013	15.52	15.90	15.52	15.84
2329	NASDAQ	CEVA	Mon, Mar 11, 2013	15.50	15.59	15.37	15.59
2328	NASDAQ	CEVA	Fri, Mar 8, 2013	15.50	15.65	15.17	15.56
2327	NASDAQ	CEVA	Thu, Mar 7, 2013	14.99	15.46	14.86	15.32
2326	NASDAQ	CEVA	Wed, Mar 6, 2013	15.09	15.16	14.98	15.02
2325	NASDAQ	CEVA	Tue, Mar 5, 2013	15.02	15.14	14.92	15.05
2324	NASDAQ	CEVA	Mon, Mar 4, 2013	14.87	15.12	14.80	14.93
2323	NASDAQ	CEVA	Fri, Mar 1, 2013	14.94	15.19	14.85	14.96
2322	NASDAQ	CEVA	Thu, Feb 28, 2013	15.03	15.19	14.95	15.13
2321	NASDAQ	CEVA	Wed, Feb 27, 2013	15.02	15.24	15.00	15.08
2320	NASDAQ	CEVA	Tue, Feb 26, 2013	14.92	15.12	14.90	15.02
2319	NASDAQ	CEVA	Mon, Feb 25, 2013	15.34	15.35	14.82	14.82
2318	NASDAQ	CEVA	Fri, Feb 22, 2013	15.07	15.30	15.02	15.27
2317	NASDAQ	CEVA	Thu, Feb 21, 2013	15.23	15.32	14.79	14.97
2316	NASDAQ	CEVA	Wed, Feb 20, 2013	15.37	15.72	15.23	15.25
2315	NASDAQ	CEVA	Tue, Feb 19, 2013	15.53	15.97	15.53	15.75
2314	NASDAQ	CEVA	Fri, Feb 15, 2013	15.58	15.70	15.40	15.44
2313	NASDAQ	CEVA	Thu, Feb 14, 2013	15.20	15.58	15.20	15.50
2312	NASDAQ	CEVA	Wed, Feb 13, 2013	15.53	15.69	15.16	15.30
2311	NASDAQ	CEVA	Tue, Feb 12, 2013	15.14	15.56	15.14	15.49
2310	NASDAQ	CEVA	Mon, Feb 11, 2013	14.95	15.18	14.78	15.10
2309	NASDAQ	CEVA	Fri, Feb 8, 2013	14.97	15.18	14.94	14.94
2308	NASDAQ	CEVA	Thu, Feb 7, 2013	15.03	15.32	14.85	14.98
2307	NASDAQ	CEVA	Wed, Feb 6, 2013	14.99	15.25	14.96	15.23
2306	NASDAQ	CEVA	Tue, Feb 5, 2013	15.14	15.33	15.05	15.14
2305	NASDAQ	CEVA	Mon, Feb 4, 2013	15.00	15.20	14.98	14.99
2304	NASDAQ	CEVA	Fri, Feb 1, 2013	15.21	15.30	15.00	15.15
2303	NASDAQ	CEVA	Thu, Jan 31, 2013	15.42	15.50	15.05	15.18
2302	NASDAQ	CEVA	Wed, Jan 30, 2013	16.65	17.43	14.96	15.35
2301	NASDAQ	CEVA	Tue, Jan 29, 2013	17.77	17.77	17.53	17.71
2300	NASDAQ	CEVA	Mon, Jan 28, 2013	17.81	17.90	17.64	17.77
2299	NASDAQ	CEVA	Fri, Jan 25, 2013	17.69	17.90	17.37	17.50
2298	NASDAQ	CEVA	Thu, Jan 24, 2013	17.49	17.86	17.26	17.58
2297	NASDAQ	CEVA	Wed, Jan 23, 2013	17.38	17.60	17.27	17.51
2296	NASDAQ	CEVA	Tue, Jan 22, 2013	17.12	17.64	17.10	17.45
2295	NASDAQ	CEVA	Fri, Jan 18, 2013	17.11	17.20	16.94	17.16
2294	NASDAQ	CEVA	Thu, Jan 17, 2013	16.80	17.19	16.70	17.07
2293	NASDAQ	CEVA	Wed, Jan 16, 2013	16.85	16.86	16.52	16.67
2292	NASDAQ	CEVA	Tue, Jan 15, 2013	16.89	17.09	16.82	16.96
2291	NASDAQ	CEVA	Mon, Jan 14, 2013	17.39	17.49	16.86	16.90
2290	NASDAQ	CEVA	Fri, Jan 11, 2013	17.10	17.68	16.95	17.51
2289	NASDAQ	CEVA	Thu, Jan 10, 2013	17.09	17.44	16.93	17.07
2288	NASDAQ	CEVA	Wed, Jan 9, 2013	16.39	17.14	16.36	17.00
2287	NASDAQ	CEVA	Tue, Jan 8, 2013	16.67	16.88	16.21	16.30
2286	NASDAQ	CEVA	Mon, Jan 7, 2013	17.07	17.25	16.82	16.82
2285	NASDAQ	CEVA	Fri, Jan 4, 2013	17.00	17.49	16.67	17.26
2284	NASDAQ	CEVA	Thu, Jan 3, 2013	16.26	16.97	16.01	16.89
2283	NASDAQ	CEVA	Wed, Jan 2, 2013	16.26	16.46	16.00	16.27
2282	NASDAQ	CEVA	Mon, Dec 31, 2012	15.38	15.80	15.33	15.75
2281	NASDAQ	CEVA	Fri, Dec 28, 2012	15.66	15.83	15.44	15.46
2280	NASDAQ	CEVA	Thu, Dec 27, 2012	15.89	15.89	15.31	15.75
2279	NASDAQ	CEVA	Wed, Dec 26, 2012	16.04	16.21	15.84	15.85
2278	NASDAQ	CEVA	Mon, Dec 24, 2012	16.20	16.24	15.91	15.98
2277	NASDAQ	CEVA	Fri, Dec 21, 2012	15.95	16.38	15.76	16.30
2276	NASDAQ	CEVA	Thu, Dec 20, 2012	16.14	16.36	16.08	16.24
2275	NASDAQ	CEVA	Wed, Dec 19, 2012	15.94	16.32	15.78	16.18
2274	NASDAQ	CEVA	Tue, Dec 18, 2012	15.28	15.88	15.21	15.84
2273	NASDAQ	CEVA	Mon, Dec 17, 2012	14.98	15.31	14.93	15.22
2272	NASDAQ	CEVA	Fri, Dec 14, 2012	15.03	15.18	14.70	14.94
2271	NASDAQ	CEVA	Thu, Dec 13, 2012	15.07	15.29	14.96	15.10
2270	NASDAQ	CEVA	Wed, Dec 12, 2012	15.20	15.28	14.98	15.09
2269	NASDAQ	CEVA	Tue, Dec 11, 2012	15.24	15.54	14.80	15.11
2268	NASDAQ	CEVA	Mon, Dec 10, 2012	15.10	15.26	14.98	15.06
2267	NASDAQ	CEVA	Fri, Dec 7, 2012	15.42	15.42	15.03	15.09
2266	NASDAQ	CEVA	Thu, Dec 6, 2012	15.19	15.41	15.01	15.30
2265	NASDAQ	CEVA	Wed, Dec 5, 2012	15.27	15.34	15.02	15.22
2264	NASDAQ	CEVA	Tue, Dec 4, 2012	14.95	15.24	14.84	15.17
2263	NASDAQ	CEVA	Mon, Dec 3, 2012	15.23	15.34	14.94	14.96
2262	NASDAQ	CEVA	Fri, Nov 30, 2012	15.59	15.59	15.02	15.11
2261	NASDAQ	CEVA	Thu, Nov 29, 2012	15.18	15.75	15.18	15.59
2260	NASDAQ	CEVA	Wed, Nov 28, 2012	14.50	15.09	14.38	14.99
2259	NASDAQ	CEVA	Tue, Nov 27, 2012	14.64	14.90	14.54	14.58
2258	NASDAQ	CEVA	Mon, Nov 26, 2012	14.61	14.92	14.61	14.72
2257	NASDAQ	CEVA	Fri, Nov 23, 2012	14.13	14.58	14.13	14.53
2256	NASDAQ	CEVA	Wed, Nov 21, 2012	14.51	14.62	13.85	14.03
2255	NASDAQ	CEVA	Tue, Nov 20, 2012	14.55	14.70	13.53	14.53
2254	NASDAQ	CEVA	Mon, Nov 19, 2012	14.02	14.59	13.92	14.56
2253	NASDAQ	CEVA	Fri, Nov 16, 2012	13.88	14.01	13.61	13.82
2252	NASDAQ	CEVA	Thu, Nov 15, 2012	14.04	14.08	13.80	13.92
2251	NASDAQ	CEVA	Wed, Nov 14, 2012	14.50	14.51	13.99	14.04
2250	NASDAQ	CEVA	Tue, Nov 13, 2012	14.52	14.71	14.37	14.42
2249	NASDAQ	CEVA	Mon, Nov 12, 2012	14.87	14.87	14.57	14.60
2248	NASDAQ	CEVA	Fri, Nov 9, 2012	14.59	15.15	14.46	14.76
2247	NASDAQ	CEVA	Thu, Nov 8, 2012	14.97	14.97	14.43	14.70
2246	NASDAQ	CEVA	Wed, Nov 7, 2012	15.07	15.07	14.86	14.98
2245	NASDAQ	CEVA	Tue, Nov 6, 2012	15.44	15.44	15.08	15.31
2244	NASDAQ	CEVA	Mon, Nov 5, 2012	15.20	15.59	15.03	15.33
2243	NASDAQ	CEVA	Fri, Nov 2, 2012	15.94	16.00	15.15	15.23
2242	NASDAQ	CEVA	Thu, Nov 1, 2012	15.00	16.75	14.86	16.08
2241	NASDAQ	CEVA	Wed, Oct 31, 2012	15.12	15.34	15.00	15.15
2240	NASDAQ	CEVA	Fri, Oct 26, 2012	15.06	15.47	14.95	15.12
2239	NASDAQ	CEVA	Thu, Oct 25, 2012	14.98	15.16	14.84	15.10
2238	NASDAQ	CEVA	Wed, Oct 24, 2012	14.76	15.00	14.57	14.86
2237	NASDAQ	CEVA	Tue, Oct 23, 2012	14.16	14.90	14.11	14.69
2236	NASDAQ	CEVA	Mon, Oct 22, 2012	14.38	14.76	14.21	14.36
2235	NASDAQ	CEVA	Fri, Oct 19, 2012	14.90	14.95	14.32	14.44
2234	NASDAQ	CEVA	Thu, Oct 18, 2012	14.95	15.14	14.67	15.02
2233	NASDAQ	CEVA	Wed, Oct 17, 2012	14.86	14.98	14.60	14.97
2232	NASDAQ	CEVA	Tue, Oct 16, 2012	14.60	14.96	14.50	14.86
2231	NASDAQ	CEVA	Mon, Oct 15, 2012	14.25	14.74	14.24	14.44
2230	NASDAQ	CEVA	Fri, Oct 12, 2012	13.76	14.28	13.64	14.23
2229	NASDAQ	CEVA	Thu, Oct 11, 2012	13.80	13.81	13.61	13.63
2228	NASDAQ	CEVA	Wed, Oct 10, 2012	13.37	13.73	13.26	13.70
2227	NASDAQ	CEVA	Tue, Oct 9, 2012	13.17	13.38	12.96	13.34
2226	NASDAQ	CEVA	Mon, Oct 8, 2012	13.24	13.46	13.10	13.15
2225	NASDAQ	CEVA	Fri, Oct 5, 2012	13.62	13.93	13.25	13.31
2224	NASDAQ	CEVA	Thu, Oct 4, 2012	14.05	14.13	13.47	13.47
2223	NASDAQ	CEVA	Wed, Oct 3, 2012	14.51	14.59	13.95	14.01
2222	NASDAQ	CEVA	Tue, Oct 2, 2012	14.29	14.65	14.07	14.49
2221	NASDAQ	CEVA	Mon, Oct 1, 2012	14.45	14.50	13.90	14.18
2220	NASDAQ	CEVA	Fri, Sep 28, 2012	14.63	14.70	14.25	14.38
2219	NASDAQ	CEVA	Thu, Sep 27, 2012	14.21	14.91	14.21	14.72
2218	NASDAQ	CEVA	Wed, Sep 26, 2012	14.57	14.80	13.91	14.17
2217	NASDAQ	CEVA	Tue, Sep 25, 2012	15.71	15.71	14.55	14.56
2216	NASDAQ	CEVA	Mon, Sep 24, 2012	15.55	15.77	15.45	15.59
2215	NASDAQ	CEVA	Fri, Sep 21, 2012	15.92	16.01	15.60	15.65
2214	NASDAQ	CEVA	Thu, Sep 20, 2012	16.15	16.22	15.57	15.70
2213	NASDAQ	CEVA	Wed, Sep 19, 2012	16.88	17.10	16.25	16.32
2212	NASDAQ	CEVA	Tue, Sep 18, 2012	17.39	17.43	16.81	16.92
2211	NASDAQ	CEVA	Mon, Sep 17, 2012	17.30	17.53	17.16	17.32
2210	NASDAQ	CEVA	Fri, Sep 14, 2012	17.21	17.47	17.09	17.33
2209	NASDAQ	CEVA	Thu, Sep 13, 2012	16.92	17.24	16.85	17.09
2208	NASDAQ	CEVA	Wed, Sep 12, 2012	16.79	16.98	16.60	16.78
2207	NASDAQ	CEVA	Tue, Sep 11, 2012	17.00	17.24	16.51	16.67
2206	NASDAQ	CEVA	Mon, Sep 10, 2012	16.81	16.96	16.54	16.79
2205	NASDAQ	CEVA	Fri, Sep 7, 2012	16.46	16.91	16.36	16.86
2204	NASDAQ	CEVA	Thu, Sep 6, 2012	16.10	16.67	16.05	16.46
2203	NASDAQ	CEVA	Wed, Sep 5, 2012	16.16	16.58	15.82	15.93
2202	NASDAQ	CEVA	Tue, Sep 4, 2012	16.17	16.31	15.85	16.20
2201	NASDAQ	CEVA	Fri, Aug 31, 2012	16.34	16.34	15.78	16.12
2200	NASDAQ	CEVA	Thu, Aug 30, 2012	16.26	16.34	16.03	16.14
2199	NASDAQ	CEVA	Wed, Aug 29, 2012	16.38	16.58	16.20	16.35
2198	NASDAQ	CEVA	Tue, Aug 28, 2012	16.54	16.73	16.23	16.35
2197	NASDAQ	CEVA	Mon, Aug 27, 2012	17.11	17.11	16.36	16.56
2196	NASDAQ	CEVA	Fri, Aug 24, 2012	17.08	17.28	16.83	17.06
2195	NASDAQ	CEVA	Thu, Aug 23, 2012	17.28	17.57	17.10	17.16
2194	NASDAQ	CEVA	Wed, Aug 22, 2012	17.35	17.62	17.20	17.34
2193	NASDAQ	CEVA	Tue, Aug 21, 2012	17.36	17.86	17.00	17.36
2192	NASDAQ	CEVA	Mon, Aug 20, 2012	17.14	17.41	16.95	17.27
2191	NASDAQ	CEVA	Fri, Aug 17, 2012	16.80	17.27	16.50	17.25
2190	NASDAQ	CEVA	Thu, Aug 16, 2012	16.32	16.99	16.12	16.86
2189	NASDAQ	CEVA	Wed, Aug 15, 2012	16.22	16.39	16.18	16.37
2188	NASDAQ	CEVA	Tue, Aug 14, 2012	16.57	16.58	16.18	16.27
2187	NASDAQ	CEVA	Mon, Aug 13, 2012	16.44	16.56	15.92	16.45
2186	NASDAQ	CEVA	Fri, Aug 10, 2012	16.37	16.58	16.21	16.43
2185	NASDAQ	CEVA	Thu, Aug 9, 2012	16.20	16.78	15.93	16.44
2184	NASDAQ	CEVA	Wed, Aug 8, 2012	16.22	16.51	16.01	16.26
2183	NASDAQ	CEVA	Tue, Aug 7, 2012	16.08	16.80	16.00	16.32
2182	NASDAQ	CEVA	Mon, Aug 6, 2012	15.01	16.00	14.86	15.99
2181	NASDAQ	CEVA	Fri, Aug 3, 2012	14.95	15.48	14.68	15.10
2180	NASDAQ	CEVA	Thu, Aug 2, 2012	14.74	15.03	14.50	14.62
2179	NASDAQ	CEVA	Wed, Aug 1, 2012	15.03	15.36	14.25	14.93
2178	NASDAQ	CEVA	Tue, Jul 31, 2012	16.57	16.88	14.88	15.54
2177	NASDAQ	CEVA	Mon, Jul 30, 2012	16.00	16.17	15.42	15.56
2176	NASDAQ	CEVA	Fri, Jul 27, 2012	15.98	16.16	15.74	16.05
2175	NASDAQ	CEVA	Thu, Jul 26, 2012	15.94	16.44	15.68	16.00
2174	NASDAQ	CEVA	Wed, Jul 25, 2012	15.39	15.89	14.99	15.62
2173	NASDAQ	CEVA	Tue, Jul 24, 2012	15.89	15.89	15.22	15.31
2172	NASDAQ	CEVA	Mon, Jul 23, 2012	15.52	16.00	15.14	15.78
2171	NASDAQ	CEVA	Fri, Jul 20, 2012	16.31	16.31	15.82	15.93
2170	NASDAQ	CEVA	Thu, Jul 19, 2012	15.39	16.71	15.25	16.50
2169	NASDAQ	CEVA	Wed, Jul 18, 2012	14.90	15.56	14.82	15.24
2168	NASDAQ	CEVA	Tue, Jul 17, 2012	15.14	15.18	14.60	15.00
2167	NASDAQ	CEVA	Mon, Jul 16, 2012	15.36	15.42	14.98	15.05
2166	NASDAQ	CEVA	Fri, Jul 13, 2012	15.36	15.70	15.36	15.45
2165	NASDAQ	CEVA	Thu, Jul 12, 2012	15.24	15.42	14.95	15.33
2164	NASDAQ	CEVA	Wed, Jul 11, 2012	15.60	15.68	15.26	15.39
2163	NASDAQ	CEVA	Tue, Jul 10, 2012	16.39	16.55	15.37	15.50
2162	NASDAQ	CEVA	Mon, Jul 9, 2012	16.90	17.17	16.37	16.38
2161	NASDAQ	CEVA	Fri, Jul 6, 2012	17.54	17.54	16.91	17.01
2160	NASDAQ	CEVA	Thu, Jul 5, 2012	17.23	17.89	17.23	17.80
2159	NASDAQ	CEVA	Tue, Jul 3, 2012	17.56	17.56	16.77	17.34
2158	NASDAQ	CEVA	Mon, Jul 2, 2012	17.66	17.93	17.23	17.48
2157	NASDAQ	CEVA	Fri, Jun 29, 2012	17.92	18.32	17.50	17.61
2156	NASDAQ	CEVA	Thu, Jun 28, 2012	17.14	17.45	16.97	17.43
2155	NASDAQ	CEVA	Wed, Jun 27, 2012	17.00	17.30	16.80	17.24
2154	NASDAQ	CEVA	Tue, Jun 26, 2012	16.93	17.10	16.82	16.93
2153	NASDAQ	CEVA	Mon, Jun 25, 2012	17.07	17.07	16.77	16.98
2152	NASDAQ	CEVA	Fri, Jun 22, 2012	17.33	17.54	17.07	17.32
2151	NASDAQ	CEVA	Thu, Jun 21, 2012	18.21	18.25	17.11	17.19
2150	NASDAQ	CEVA	Wed, Jun 20, 2012	18.18	18.39	18.04	18.17
2149	NASDAQ	CEVA	Tue, Jun 19, 2012	17.82	18.25	17.74	18.13
2148	NASDAQ	CEVA	Mon, Jun 18, 2012	17.74	17.83	17.43	17.64
2147	NASDAQ	CEVA	Fri, Jun 15, 2012	17.03	17.89	17.03	17.84
2146	NASDAQ	CEVA	Thu, Jun 14, 2012	17.60	17.60	16.85	17.04
2145	NASDAQ	CEVA	Wed, Jun 13, 2012	17.85	18.00	17.53	17.60
2144	NASDAQ	CEVA	Tue, Jun 12, 2012	17.45	17.96	17.39	17.92
2143	NASDAQ	CEVA	Mon, Jun 11, 2012	18.51	18.53	17.37	17.40
2142	NASDAQ	CEVA	Fri, Jun 8, 2012	17.90	18.28	17.72	18.19
2141	NASDAQ	CEVA	Thu, Jun 7, 2012	18.72	19.06	17.85	17.88
2140	NASDAQ	CEVA	Wed, Jun 6, 2012	17.59	18.50	17.38	18.46
2139	NASDAQ	CEVA	Tue, Jun 5, 2012	17.12	17.55	17.03	17.38
2138	NASDAQ	CEVA	Mon, Jun 4, 2012	17.05	17.41	16.92	17.14
2137	NASDAQ	CEVA	Fri, Jun 1, 2012	16.88	17.32	16.60	17.05
2136	NASDAQ	CEVA	Thu, May 31, 2012	16.87	17.44	16.61	17.38
2135	NASDAQ	CEVA	Wed, May 30, 2012	16.30	17.04	16.12	16.90
2134	NASDAQ	CEVA	Tue, May 29, 2012	16.20	16.71	15.93	16.58
2133	NASDAQ	CEVA	Fri, May 25, 2012	15.58	16.06	15.43	15.98
2132	NASDAQ	CEVA	Thu, May 24, 2012	15.62	15.69	15.30	15.59
2131	NASDAQ	CEVA	Wed, May 23, 2012	15.48	15.62	15.33	15.60
2130	NASDAQ	CEVA	Tue, May 22, 2012	15.89	15.89	15.54	15.62
2129	NASDAQ	CEVA	Mon, May 21, 2012	15.53	16.07	15.12	15.89
2128	NASDAQ	CEVA	Fri, May 18, 2012	16.02	16.25	15.34	15.47
2127	NASDAQ	CEVA	Thu, May 17, 2012	16.24	16.36	15.72	15.88
2126	NASDAQ	CEVA	Wed, May 16, 2012	16.25	16.41	16.15	16.18
2125	NASDAQ	CEVA	Tue, May 15, 2012	16.41	16.56	16.15	16.16
2124	NASDAQ	CEVA	Mon, May 14, 2012	16.76	16.84	16.39	16.44
2123	NASDAQ	CEVA	Fri, May 11, 2012	17.14	17.37	16.84	16.95
2122	NASDAQ	CEVA	Thu, May 10, 2012	17.10	17.47	16.89	17.24
2121	NASDAQ	CEVA	Wed, May 9, 2012	16.85	17.18	16.82	16.99
2120	NASDAQ	CEVA	Tue, May 8, 2012	16.80	17.15	16.75	16.97
2119	NASDAQ	CEVA	Mon, May 7, 2012	16.99	17.35	16.79	16.98
2118	NASDAQ	CEVA	Fri, May 4, 2012	17.31	17.31	16.96	17.00
2117	NASDAQ	CEVA	Thu, May 3, 2012	17.50	17.65	16.47	17.33
2116	NASDAQ	CEVA	Wed, May 2, 2012	21.08	21.23	17.43	17.55
2115	NASDAQ	CEVA	Tue, May 1, 2012	22.07	22.81	21.90	22.58
2114	NASDAQ	CEVA	Mon, Apr 30, 2012	21.49	22.24	21.47	22.09
2113	NASDAQ	CEVA	Fri, Apr 27, 2012	21.19	21.50	21.03	21.46
2112	NASDAQ	CEVA	Thu, Apr 26, 2012	20.60	21.18	20.60	21.13
2111	NASDAQ	CEVA	Wed, Apr 25, 2012	20.57	20.85	20.37	20.64
2110	NASDAQ	CEVA	Tue, Apr 24, 2012	20.66	20.75	20.17	20.20
2109	NASDAQ	CEVA	Mon, Apr 23, 2012	20.70	20.95	20.33	20.56
2108	NASDAQ	CEVA	Fri, Apr 20, 2012	21.98	21.98	20.99	21.14
2107	NASDAQ	CEVA	Thu, Apr 19, 2012	22.20	22.30	21.22	21.76
2106	NASDAQ	CEVA	Wed, Apr 18, 2012	22.57	22.72	22.01	22.37
2105	NASDAQ	CEVA	Tue, Apr 17, 2012	22.19	23.03	22.13	22.82
2104	NASDAQ	CEVA	Mon, Apr 16, 2012	22.54	22.58	21.96	22.05
2103	NASDAQ	CEVA	Fri, Apr 13, 2012	22.78	22.84	22.24	22.39
2102	NASDAQ	CEVA	Thu, Apr 12, 2012	21.92	23.20	21.90	22.94
2101	NASDAQ	CEVA	Wed, Apr 11, 2012	21.86	21.97	21.56	21.97
2100	NASDAQ	CEVA	Tue, Apr 10, 2012	21.55	21.75	21.17	21.66
2099	NASDAQ	CEVA	Mon, Apr 9, 2012	21.79	21.79	21.45	21.58
2098	NASDAQ	CEVA	Thu, Apr 5, 2012	22.15	22.49	21.94	22.09
2097	NASDAQ	CEVA	Wed, Apr 4, 2012	22.00	22.40	21.96	22.22
2096	NASDAQ	CEVA	Tue, Apr 3, 2012	22.87	22.94	22.35	22.48
2095	NASDAQ	CEVA	Mon, Apr 2, 2012	22.60	23.03	22.27	22.93
2094	NASDAQ	CEVA	Fri, Mar 30, 2012	23.40	23.40	22.68	22.71
2093	NASDAQ	CEVA	Thu, Mar 29, 2012	23.07	23.32	22.94	23.17
2092	NASDAQ	CEVA	Wed, Mar 28, 2012	23.30	23.54	23.11	23.25
2091	NASDAQ	CEVA	Tue, Mar 27, 2012	23.10	23.73	23.02	23.22
2090	NASDAQ	CEVA	Mon, Mar 26, 2012	22.56	23.32	22.42	23.10
2089	NASDAQ	CEVA	Fri, Mar 23, 2012	22.22	22.44	21.89	22.25
2088	NASDAQ	CEVA	Thu, Mar 22, 2012	21.81	22.20	21.81	22.17
2087	NASDAQ	CEVA	Wed, Mar 21, 2012	22.61	22.80	22.00	22.03
2086	NASDAQ	CEVA	Tue, Mar 20, 2012	22.50	22.70	22.10	22.44
2085	NASDAQ	CEVA	Mon, Mar 19, 2012	22.91	23.00	22.51	22.62
2084	NASDAQ	CEVA	Fri, Mar 16, 2012	22.84	23.07	22.53	23.01
2083	NASDAQ	CEVA	Thu, Mar 15, 2012	22.74	23.05	22.47	22.76
2082	NASDAQ	CEVA	Wed, Mar 14, 2012	23.30	23.34	22.65	22.69
2081	NASDAQ	CEVA	Tue, Mar 13, 2012	23.26	23.56	23.16	23.30
2080	NASDAQ	CEVA	Mon, Mar 12, 2012	23.56	23.74	22.94	23.15
2079	NASDAQ	CEVA	Fri, Mar 9, 2012	23.60	24.39	23.19	23.60
2078	NASDAQ	CEVA	Thu, Mar 8, 2012	22.52	23.63	22.52	23.55
2077	NASDAQ	CEVA	Wed, Mar 7, 2012	21.95	22.55	21.75	22.34
2076	NASDAQ	CEVA	Tue, Mar 6, 2012	22.26	22.30	21.70	21.91
2075	NASDAQ	CEVA	Mon, Mar 5, 2012	24.05	24.19	22.52	22.55
2074	NASDAQ	CEVA	Fri, Mar 2, 2012	24.70	25.17	23.95	24.17
2073	NASDAQ	CEVA	Thu, Mar 1, 2012	24.66	24.93	24.44	24.78
2072	NASDAQ	CEVA	Wed, Feb 29, 2012	25.63	25.83	23.23	24.65
2071	NASDAQ	CEVA	Tue, Feb 28, 2012	25.60	25.85	25.40	25.64
2070	NASDAQ	CEVA	Mon, Feb 27, 2012	25.48	26.09	25.11	25.58
2069	NASDAQ	CEVA	Fri, Feb 24, 2012	26.16	26.34	25.68	25.72
2068	NASDAQ	CEVA	Thu, Feb 23, 2012	25.34	26.15	25.02	26.14
2067	NASDAQ	CEVA	Wed, Feb 22, 2012	25.84	26.10	25.27	25.30
2066	NASDAQ	CEVA	Tue, Feb 21, 2012	26.21	26.50	25.75	25.85
2065	NASDAQ	CEVA	Fri, Feb 17, 2012	26.97	27.00	26.21	26.27
2064	NASDAQ	CEVA	Thu, Feb 16, 2012	26.13	27.00	25.95	26.79
2063	NASDAQ	CEVA	Wed, Feb 15, 2012	26.34	26.48	25.26	26.03
2062	NASDAQ	CEVA	Tue, Feb 14, 2012	26.54	26.62	25.90	26.19
2061	NASDAQ	CEVA	Mon, Feb 13, 2012	26.25	27.20	26.25	26.66
2060	NASDAQ	CEVA	Fri, Feb 10, 2012	26.78	26.78	25.82	26.00
2059	NASDAQ	CEVA	Thu, Feb 9, 2012	26.85	27.18	26.59	27.02
2058	NASDAQ	CEVA	Wed, Feb 8, 2012	27.26	27.41	26.26	26.86
2057	NASDAQ	CEVA	Tue, Feb 7, 2012	26.80	27.28	26.12	27.12
2056	NASDAQ	CEVA	Mon, Feb 6, 2012	28.41	28.41	26.53	27.00
2055	NASDAQ	CEVA	Fri, Feb 3, 2012	27.52	28.58	27.49	28.54
2054	NASDAQ	CEVA	Thu, Feb 2, 2012	27.10	27.33	26.80	27.14
2053	NASDAQ	CEVA	Wed, Feb 1, 2012	26.67	27.12	26.11	27.03
2052	NASDAQ	CEVA	Tue, Jan 31, 2012	29.00	29.00	24.30	27.01
2051	NASDAQ	CEVA	Mon, Jan 30, 2012	27.52	28.69	27.50	28.09
2050	NASDAQ	CEVA	Fri, Jan 27, 2012	27.83	28.94	27.83	27.99
2049	NASDAQ	CEVA	Thu, Jan 26, 2012	28.80	28.98	27.96	28.02
2048	NASDAQ	CEVA	Wed, Jan 25, 2012	28.77	29.65	28.26	28.63
2047	NASDAQ	CEVA	Tue, Jan 24, 2012	27.60	28.73	27.59	28.50
2046	NASDAQ	CEVA	Mon, Jan 23, 2012	28.00	28.32	27.51	27.72
2045	NASDAQ	CEVA	Fri, Jan 20, 2012	28.86	28.86	27.96	28.13
2044	NASDAQ	CEVA	Thu, Jan 19, 2012	28.29	29.13	27.66	29.05
2043	NASDAQ	CEVA	Wed, Jan 18, 2012	26.94	28.19	26.94	28.05
2042	NASDAQ	CEVA	Tue, Jan 17, 2012	27.63	28.43	26.63	26.90
2041	NASDAQ	CEVA	Fri, Jan 13, 2012	27.75	27.75	27.10	27.45
2040	NASDAQ	CEVA	Thu, Jan 12, 2012	28.77	28.79	27.99	28.16
2039	NASDAQ	CEVA	Wed, Jan 11, 2012	28.92	29.49	28.52	28.67
2038	NASDAQ	CEVA	Tue, Jan 10, 2012	29.93	29.97	28.70	28.96
2037	NASDAQ	CEVA	Mon, Jan 9, 2012	29.00	29.98	28.58	29.58
2036	NASDAQ	CEVA	Fri, Jan 6, 2012	30.35	30.35	28.75	28.91
2035	NASDAQ	CEVA	Thu, Jan 5, 2012	29.32	30.67	29.18	30.48
2034	NASDAQ	CEVA	Wed, Jan 4, 2012	29.72	30.19	29.32	29.48
2033	NASDAQ	CEVA	Tue, Jan 3, 2012	31.05	31.80	29.69	29.80
2032	NASDAQ	CEVA	Fri, Dec 30, 2011	29.88	30.35	29.88	30.26
2031	NASDAQ	CEVA	Thu, Dec 29, 2011	29.69	30.17	29.16	30.03
2030	NASDAQ	CEVA	Wed, Dec 28, 2011	29.43	29.85	29.31	29.63
2029	NASDAQ	CEVA	Tue, Dec 27, 2011	29.32	29.74	28.80	29.41
2028	NASDAQ	CEVA	Fri, Dec 23, 2011	29.27	29.54	28.76	29.49
2027	NASDAQ	CEVA	Thu, Dec 22, 2011	28.15	29.12	27.66	29.08
2026	NASDAQ	CEVA	Wed, Dec 21, 2011	28.98	29.02	27.14	27.98
2025	NASDAQ	CEVA	Tue, Dec 20, 2011	28.40	29.41	28.34	29.08
2024	NASDAQ	CEVA	Mon, Dec 19, 2011	28.39	28.67	27.44	27.57
2023	NASDAQ	CEVA	Fri, Dec 16, 2011	27.48	28.30	27.48	28.14
2022	NASDAQ	CEVA	Thu, Dec 15, 2011	26.80	27.40	26.37	27.17
2021	NASDAQ	CEVA	Wed, Dec 14, 2011	26.88	27.48	26.26	26.33
2020	NASDAQ	CEVA	Tue, Dec 13, 2011	27.81	28.27	27.02	27.09
2019	NASDAQ	CEVA	Mon, Dec 12, 2011	27.88	27.88	26.72	27.44
2018	NASDAQ	CEVA	Fri, Dec 9, 2011	27.26	29.10	27.20	28.51
2017	NASDAQ	CEVA	Thu, Dec 8, 2011	27.45	27.68	27.00	27.06
2016	NASDAQ	CEVA	Wed, Dec 7, 2011	27.98	27.98	26.95	27.76
2015	NASDAQ	CEVA	Tue, Dec 6, 2011	29.05	29.07	28.00	28.11
2014	NASDAQ	CEVA	Mon, Dec 5, 2011	28.70	29.45	28.50	28.96
2013	NASDAQ	CEVA	Fri, Dec 2, 2011	28.53	29.29	28.08	28.19
2012	NASDAQ	CEVA	Thu, Dec 1, 2011	28.82	29.45	28.00	28.04
2011	NASDAQ	CEVA	Wed, Nov 30, 2011	27.65	28.85	27.47	28.81
2010	NASDAQ	CEVA	Tue, Nov 29, 2011	28.05	28.05	26.21	26.33
2009	NASDAQ	CEVA	Mon, Nov 28, 2011	27.68	28.11	27.15	27.98
2008	NASDAQ	CEVA	Fri, Nov 25, 2011	26.86	27.38	26.42	26.55
2007	NASDAQ	CEVA	Wed, Nov 23, 2011	27.82	28.10	26.80	27.00
2006	NASDAQ	CEVA	Tue, Nov 22, 2011	28.77	29.06	28.04	28.14
2005	NASDAQ	CEVA	Mon, Nov 21, 2011	30.03	30.19	28.53	28.88
2004	NASDAQ	CEVA	Fri, Nov 18, 2011	30.65	31.01	30.06	30.52
2003	NASDAQ	CEVA	Thu, Nov 17, 2011	30.47	30.96	29.37	30.51
2002	NASDAQ	CEVA	Wed, Nov 16, 2011	30.61	31.63	30.42	30.59
2001	NASDAQ	CEVA	Tue, Nov 15, 2011	29.46	30.89	29.21	30.86
2000	NASDAQ	CEVA	Mon, Nov 14, 2011	30.08	30.54	29.13	29.67
1999	NASDAQ	CEVA	Fri, Nov 11, 2011	29.83	30.55	29.43	30.21
1998	NASDAQ	CEVA	Thu, Nov 10, 2011	30.29	30.33	29.11	29.39
1997	NASDAQ	CEVA	Wed, Nov 9, 2011	30.71	30.95	29.65	29.77
1996	NASDAQ	CEVA	Tue, Nov 8, 2011	31.92	31.92	30.45	31.70
1995	NASDAQ	CEVA	Mon, Nov 7, 2011	31.59	32.00	30.29	31.65
1994	NASDAQ	CEVA	Fri, Nov 4, 2011	31.28	32.00	30.88	31.78
1993	NASDAQ	CEVA	Thu, Nov 3, 2011	30.55	31.71	29.61	31.70
1992	NASDAQ	CEVA	Wed, Nov 2, 2011	30.41	30.98	29.20	30.07
1991	NASDAQ	CEVA	Tue, Nov 1, 2011	30.22	30.53	28.86	30.00
1990	NASDAQ	CEVA	Mon, Oct 31, 2011	32.00	34.00	30.86	31.07
1989	NASDAQ	CEVA	Fri, Oct 28, 2011	31.20	34.50	31.20	33.02
1988	NASDAQ	CEVA	Thu, Oct 27, 2011	30.02	34.41	29.50	31.51
1987	NASDAQ	CEVA	Wed, Oct 26, 2011	27.30	28.35	26.49	28.05
1986	NASDAQ	CEVA	Tue, Oct 25, 2011	28.11	28.11	26.97	27.06
1985	NASDAQ	CEVA	Mon, Oct 24, 2011	26.54	28.41	26.54	28.34
1984	NASDAQ	CEVA	Fri, Oct 21, 2011	26.08	26.63	25.93	26.31
1983	NASDAQ	CEVA	Thu, Oct 20, 2011	24.97	25.93	24.37	25.92
1982	NASDAQ	CEVA	Wed, Oct 19, 2011	26.89	27.04	24.77	24.90
1981	NASDAQ	CEVA	Tue, Oct 18, 2011	25.81	26.81	25.51	26.68
1980	NASDAQ	CEVA	Mon, Oct 17, 2011	27.31	27.73	26.03	26.22
1979	NASDAQ	CEVA	Fri, Oct 14, 2011	27.77	28.21	26.90	27.34
1978	NASDAQ	CEVA	Thu, Oct 13, 2011	26.66	27.50	26.66	27.41
1977	NASDAQ	CEVA	Wed, Oct 12, 2011	26.18	27.08	25.73	26.82
1976	NASDAQ	CEVA	Tue, Oct 11, 2011	26.39	26.83	25.62	25.84
1975	NASDAQ	CEVA	Mon, Oct 10, 2011	25.95	26.91	25.81	26.60
1974	NASDAQ	CEVA	Fri, Oct 7, 2011	25.15	26.31	24.99	25.24
1973	NASDAQ	CEVA	Thu, Oct 6, 2011	26.00	26.00	24.73	25.11
1972	NASDAQ	CEVA	Wed, Oct 5, 2011	24.34	25.58	23.78	25.11
1971	NASDAQ	CEVA	Tue, Oct 4, 2011	22.67	24.21	22.67	24.20
1970	NASDAQ	CEVA	Mon, Oct 3, 2011	24.13	24.59	22.77	22.81
1969	NASDAQ	CEVA	Fri, Sep 30, 2011	23.73	24.98	22.76	24.31
1968	NASDAQ	CEVA	Thu, Sep 29, 2011	25.37	25.37	21.69	23.63
1967	NASDAQ	CEVA	Wed, Sep 28, 2011	25.76	26.33	24.60	24.63
1966	NASDAQ	CEVA	Tue, Sep 27, 2011	26.18	26.80	25.40	25.70
1965	NASDAQ	CEVA	Mon, Sep 26, 2011	26.00	26.07	24.65	25.45
1964	NASDAQ	CEVA	Fri, Sep 23, 2011	25.66	26.40	25.30	25.79
1963	NASDAQ	CEVA	Thu, Sep 22, 2011	25.22	25.94	24.76	25.68
1962	NASDAQ	CEVA	Wed, Sep 21, 2011	27.73	28.31	26.24	26.26
1961	NASDAQ	CEVA	Tue, Sep 20, 2011	28.51	28.87	27.67	27.69
1960	NASDAQ	CEVA	Mon, Sep 19, 2011	28.47	29.11	28.03	28.44
1959	NASDAQ	CEVA	Fri, Sep 16, 2011	28.78	29.18	28.39	29.15
1958	NASDAQ	CEVA	Thu, Sep 15, 2011	28.75	28.94	27.99	28.53
1957	NASDAQ	CEVA	Wed, Sep 14, 2011	27.39	29.19	27.26	28.30
1956	NASDAQ	CEVA	Tue, Sep 13, 2011	26.70	27.32	26.18	27.12
1955	NASDAQ	CEVA	Mon, Sep 12, 2011	25.62	26.87	25.32	26.59
1954	NASDAQ	CEVA	Fri, Sep 9, 2011	26.05	26.74	25.63	26.03
1953	NASDAQ	CEVA	Thu, Sep 8, 2011	26.50	27.29	25.89	26.43
1952	NASDAQ	CEVA	Wed, Sep 7, 2011	26.35	26.69	25.92	26.44
1951	NASDAQ	CEVA	Tue, Sep 6, 2011	23.96	25.95	23.96	25.86
1950	NASDAQ	CEVA	Fri, Sep 2, 2011	24.92	25.98	24.30	24.70
1949	NASDAQ	CEVA	Thu, Sep 1, 2011	26.62	27.07	25.26	25.55
1948	NASDAQ	CEVA	Wed, Aug 31, 2011	27.50	27.85	26.03	26.62
1947	NASDAQ	CEVA	Tue, Aug 30, 2011	28.19	28.29	27.02	27.35
1946	NASDAQ	CEVA	Mon, Aug 29, 2011	27.99	28.44	27.18	28.39
1945	NASDAQ	CEVA	Fri, Aug 26, 2011	25.74	27.55	25.71	27.41
1944	NASDAQ	CEVA	Thu, Aug 25, 2011	26.74	26.99	25.89	26.02
1943	NASDAQ	CEVA	Wed, Aug 24, 2011	26.35	26.96	25.74	26.59
1942	NASDAQ	CEVA	Tue, Aug 23, 2011	24.48	26.49	24.29	26.34
1941	NASDAQ	CEVA	Mon, Aug 22, 2011	24.67	25.32	23.71	24.39
1940	NASDAQ	CEVA	Fri, Aug 19, 2011	23.85	25.66	23.80	23.93
1939	NASDAQ	CEVA	Thu, Aug 18, 2011	25.18	25.31	23.79	24.36
1938	NASDAQ	CEVA	Wed, Aug 17, 2011	26.63	27.04	25.85	26.40
1937	NASDAQ	CEVA	Tue, Aug 16, 2011	27.07	27.25	25.65	26.51
1936	NASDAQ	CEVA	Mon, Aug 15, 2011	26.60	27.42	26.20	27.39
1935	NASDAQ	CEVA	Fri, Aug 12, 2011	27.57	27.57	25.80	26.33
1934	NASDAQ	CEVA	Thu, Aug 11, 2011	25.60	27.68	25.00	27.23
1933	NASDAQ	CEVA	Wed, Aug 10, 2011	24.19	26.62	24.04	25.43
1932	NASDAQ	CEVA	Tue, Aug 9, 2011	24.04	25.29	22.80	25.07
1931	NASDAQ	CEVA	Mon, Aug 8, 2011	23.78	24.72	23.06	23.25
1930	NASDAQ	CEVA	Fri, Aug 5, 2011	26.26	26.49	24.26	24.95
1929	NASDAQ	CEVA	Thu, Aug 4, 2011	27.70	27.95	25.60	25.62
1928	NASDAQ	CEVA	Wed, Aug 3, 2011	27.43	28.28	26.61	28.14
1927	NASDAQ	CEVA	Tue, Aug 2, 2011	28.92	29.41	26.83	27.06
1926	NASDAQ	CEVA	Mon, Aug 1, 2011	30.83	31.46	28.69	29.18
1925	NASDAQ	CEVA	Fri, Jul 29, 2011	30.66	31.60	29.93	30.22
1924	NASDAQ	CEVA	Thu, Jul 28, 2011	30.86	31.48	30.40	31.04
1923	NASDAQ	CEVA	Wed, Jul 27, 2011	32.38	32.40	30.51	30.75
1922	NASDAQ	CEVA	Tue, Jul 26, 2011	32.00	33.24	31.43	32.34
1921	NASDAQ	CEVA	Mon, Jul 25, 2011	30.02	30.73	29.95	30.08
1920	NASDAQ	CEVA	Fri, Jul 22, 2011	30.19	30.80	29.97	30.63
1919	NASDAQ	CEVA	Thu, Jul 21, 2011	30.00	30.41	29.78	30.17
1918	NASDAQ	CEVA	Wed, Jul 20, 2011	29.62	29.96	28.78	29.89
1917	NASDAQ	CEVA	Tue, Jul 19, 2011	28.86	29.64	27.92	29.41
1916	NASDAQ	CEVA	Mon, Jul 18, 2011	29.30	29.37	27.87	28.52
1915	NASDAQ	CEVA	Fri, Jul 15, 2011	29.22	29.79	28.65	29.54
1914	NASDAQ	CEVA	Thu, Jul 14, 2011	29.38	30.19	28.42	28.90
1913	NASDAQ	CEVA	Wed, Jul 13, 2011	28.43	30.00	27.85	29.41
1912	NASDAQ	CEVA	Tue, Jul 12, 2011	29.86	29.86	28.01	28.10
1911	NASDAQ	CEVA	Mon, Jul 11, 2011	31.39	31.46	29.40	30.02
1910	NASDAQ	CEVA	Fri, Jul 8, 2011	32.28	32.63	31.30	31.90
1909	NASDAQ	CEVA	Thu, Jul 7, 2011	32.50	33.26	32.24	32.94
1908	NASDAQ	CEVA	Wed, Jul 6, 2011	31.86	32.61	31.40	32.25
1907	NASDAQ	CEVA	Tue, Jul 5, 2011	30.81	32.00	30.81	31.68
1906	NASDAQ	CEVA	Fri, Jul 1, 2011	30.56	30.88	29.80	30.72
1905	NASDAQ	CEVA	Thu, Jun 30, 2011	29.85	31.07	29.68	30.46
1904	NASDAQ	CEVA	Wed, Jun 29, 2011	29.98	30.16	29.43	29.63
1903	NASDAQ	CEVA	Tue, Jun 28, 2011	30.21	30.75	29.60	29.75
1902	NASDAQ	CEVA	Mon, Jun 27, 2011	29.61	30.44	29.24	30.12
1901	NASDAQ	CEVA	Fri, Jun 24, 2011	30.09	30.44	29.35	29.61
1900	NASDAQ	CEVA	Thu, Jun 23, 2011	29.25	30.06	28.54	29.95
1899	NASDAQ	CEVA	Wed, Jun 22, 2011	28.07	32.45	27.71	29.86
1898	NASDAQ	CEVA	Tue, Jun 21, 2011	27.30	28.34	26.96	27.93
1897	NASDAQ	CEVA	Mon, Jun 20, 2011	27.36	27.70	26.85	27.10
1896	NASDAQ	CEVA	Fri, Jun 17, 2011	29.52	30.05	27.26	27.43
1895	NASDAQ	CEVA	Thu, Jun 16, 2011	30.05	30.37	28.58	29.30
1894	NASDAQ	CEVA	Wed, Jun 15, 2011	30.86	31.08	29.90	30.06
1893	NASDAQ	CEVA	Tue, Jun 14, 2011	30.14	31.71	30.11	31.24
1892	NASDAQ	CEVA	Mon, Jun 13, 2011	30.53	30.74	29.51	29.77
1891	NASDAQ	CEVA	Fri, Jun 10, 2011	30.56	31.10	29.70	30.37
1890	NASDAQ	CEVA	Thu, Jun 9, 2011	30.91	31.62	30.39	31.00
1889	NASDAQ	CEVA	Wed, Jun 8, 2011	31.23	31.46	30.28	30.81
1888	NASDAQ	CEVA	Tue, Jun 7, 2011	30.82	31.85	30.40	31.28
1887	NASDAQ	CEVA	Mon, Jun 6, 2011	31.80	31.90	30.51	30.70
1886	NASDAQ	CEVA	Fri, Jun 3, 2011	32.03	32.98	31.80	31.90
1885	NASDAQ	CEVA	Thu, Jun 2, 2011	33.12	33.48	32.24	32.75
1884	NASDAQ	CEVA	Wed, Jun 1, 2011	34.16	34.50	32.86	33.21
1883	NASDAQ	CEVA	Tue, May 31, 2011	34.75	35.60	33.43	34.33
1882	NASDAQ	CEVA	Fri, May 27, 2011	33.56	34.34	33.27	34.23
1881	NASDAQ	CEVA	Thu, May 26, 2011	33.04	33.85	32.50	33.35
1880	NASDAQ	CEVA	Wed, May 25, 2011	30.83	33.10	30.38	33.01
1879	NASDAQ	CEVA	Tue, May 24, 2011	31.64	31.93	30.86	31.03
1878	NASDAQ	CEVA	Mon, May 23, 2011	30.37	31.95	30.06	31.30
1877	NASDAQ	CEVA	Fri, May 20, 2011	30.59	31.51	30.24	30.99
1876	NASDAQ	CEVA	Thu, May 19, 2011	29.69	30.89	28.82	30.78
1875	NASDAQ	CEVA	Wed, May 18, 2011	29.01	29.93	29.01	29.28
1874	NASDAQ	CEVA	Tue, May 17, 2011	28.34	29.11	27.82	28.97
1873	NASDAQ	CEVA	Mon, May 16, 2011	30.51	30.80	28.75	28.78
1872	NASDAQ	CEVA	Fri, May 13, 2011	31.65	31.70	30.71	30.77
1871	NASDAQ	CEVA	Thu, May 12, 2011	31.08	31.77	30.65	31.62
1870	NASDAQ	CEVA	Wed, May 11, 2011	31.00	31.50	30.52	31.20
1869	NASDAQ	CEVA	Tue, May 10, 2011	29.75	31.30	29.75	31.00
1868	NASDAQ	CEVA	Mon, May 9, 2011	29.41	30.06	29.00	29.50
1867	NASDAQ	CEVA	Fri, May 6, 2011	29.16	30.32	28.80	29.47
1866	NASDAQ	CEVA	Thu, May 5, 2011	29.09	29.62	28.62	28.72
1865	NASDAQ	CEVA	Wed, May 4, 2011	29.44	30.10	28.69	29.41
1864	NASDAQ	CEVA	Tue, May 3, 2011	29.78	30.35	28.88	29.53
1863	NASDAQ	CEVA	Mon, May 2, 2011	30.16	30.97	29.73	29.96
1862	NASDAQ	CEVA	Fri, Apr 29, 2011	30.81	31.17	30.24	30.58
1861	NASDAQ	CEVA	Thu, Apr 28, 2011	31.38	31.95	30.67	30.94
1860	NASDAQ	CEVA	Wed, Apr 27, 2011	30.18	31.55	29.03	31.49
1859	NASDAQ	CEVA	Tue, Apr 26, 2011	29.42	31.25	29.04	30.26
1858	NASDAQ	CEVA	Mon, Apr 25, 2011	29.90	29.90	28.51	29.33
1857	NASDAQ	CEVA	Thu, Apr 21, 2011	31.29	31.29	30.19	30.81
1856	NASDAQ	CEVA	Wed, Apr 20, 2011	30.21	30.81	30.06	30.75
1855	NASDAQ	CEVA	Tue, Apr 19, 2011	29.33	29.70	29.05	29.57
1854	NASDAQ	CEVA	Mon, Apr 18, 2011	29.49	29.99	28.42	29.26
1853	NASDAQ	CEVA	Fri, Apr 15, 2011	29.70	30.16	29.46	29.96
1852	NASDAQ	CEVA	Thu, Apr 14, 2011	28.13	29.81	28.07	29.79
1851	NASDAQ	CEVA	Wed, Apr 13, 2011	26.47	29.17	26.03	28.67
1850	NASDAQ	CEVA	Tue, Apr 12, 2011	25.72	26.17	24.88	25.93
1849	NASDAQ	CEVA	Mon, Apr 11, 2011	26.50	26.50	25.06	25.68
1848	NASDAQ	CEVA	Fri, Apr 8, 2011	26.80	27.13	26.29	26.59
1847	NASDAQ	CEVA	Thu, Apr 7, 2011	27.51	27.87	26.35	26.61
1846	NASDAQ	CEVA	Wed, Apr 6, 2011	27.51	27.79	27.28	27.47
1845	NASDAQ	CEVA	Tue, Apr 5, 2011	27.20	27.88	27.05	27.27
1844	NASDAQ	CEVA	Mon, Apr 4, 2011	27.12	27.28	26.94	27.16
1843	NASDAQ	CEVA	Fri, Apr 1, 2011	26.88	27.09	26.45	26.93
1842	NASDAQ	CEVA	Thu, Mar 31, 2011	26.81	26.90	26.36	26.73
1841	NASDAQ	CEVA	Wed, Mar 30, 2011	26.36	26.87	26.28	26.84
1840	NASDAQ	CEVA	Tue, Mar 29, 2011	25.85	26.30	25.72	26.27
1839	NASDAQ	CEVA	Mon, Mar 28, 2011	25.66	26.06	25.23	25.83
1838	NASDAQ	CEVA	Fri, Mar 25, 2011	25.38	26.20	25.38	25.54
1837	NASDAQ	CEVA	Thu, Mar 24, 2011	25.50	25.69	25.01	25.39
1836	NASDAQ	CEVA	Wed, Mar 23, 2011	24.32	25.43	24.13	25.30
1835	NASDAQ	CEVA	Tue, Mar 22, 2011	24.11	24.49	23.98	24.40
1834	NASDAQ	CEVA	Mon, Mar 21, 2011	23.15	24.21	23.14	24.01
1833	NASDAQ	CEVA	Fri, Mar 18, 2011	22.62	22.90	21.63	22.85
1832	NASDAQ	CEVA	Thu, Mar 17, 2011	22.21	22.40	22.07	22.24
1831	NASDAQ	CEVA	Wed, Mar 16, 2011	21.98	22.48	21.62	21.78
1830	NASDAQ	CEVA	Tue, Mar 15, 2011	21.77	22.45	21.61	22.07
1829	NASDAQ	CEVA	Mon, Mar 14, 2011	21.94	22.66	21.71	22.43
1828	NASDAQ	CEVA	Fri, Mar 11, 2011	21.67	22.39	21.64	22.25
1827	NASDAQ	CEVA	Thu, Mar 10, 2011	22.08	22.14	21.49	21.74
1826	NASDAQ	CEVA	Wed, Mar 9, 2011	23.07	23.08	22.01	22.40
1825	NASDAQ	CEVA	Tue, Mar 8, 2011	22.79	23.44	22.40	23.11
1824	NASDAQ	CEVA	Mon, Mar 7, 2011	23.81	23.84	22.39	22.85
1823	NASDAQ	CEVA	Fri, Mar 4, 2011	24.21	24.39	23.55	23.71
1822	NASDAQ	CEVA	Thu, Mar 3, 2011	23.55	24.50	23.17	24.29
1821	NASDAQ	CEVA	Wed, Mar 2, 2011	23.53	24.12	23.12	23.29
1820	NASDAQ	CEVA	Tue, Mar 1, 2011	24.49	24.98	23.24	23.60
1819	NASDAQ	CEVA	Mon, Feb 28, 2011	23.86	24.12	22.59	22.80
1818	NASDAQ	CEVA	Fri, Feb 25, 2011	21.84	23.72	21.58	23.68
1817	NASDAQ	CEVA	Thu, Feb 24, 2011	21.66	22.01	21.48	21.87
1816	NASDAQ	CEVA	Wed, Feb 23, 2011	22.97	22.97	21.57	21.72
1815	NASDAQ	CEVA	Tue, Feb 22, 2011	24.30	24.51	22.86	23.01
1814	NASDAQ	CEVA	Fri, Feb 18, 2011	25.79	25.88	24.86	25.02
1813	NASDAQ	CEVA	Thu, Feb 17, 2011	24.97	25.65	24.64	25.59
1812	NASDAQ	CEVA	Wed, Feb 16, 2011	24.60	25.28	24.28	25.03
1811	NASDAQ	CEVA	Tue, Feb 15, 2011	25.84	26.01	24.50	24.54
1810	NASDAQ	CEVA	Mon, Feb 14, 2011	25.53	26.04	25.47	25.87
1809	NASDAQ	CEVA	Fri, Feb 11, 2011	24.93	25.53	24.90	25.45
1808	NASDAQ	CEVA	Thu, Feb 10, 2011	24.95	25.37	24.55	25.10
1807	NASDAQ	CEVA	Wed, Feb 9, 2011	25.64	25.78	24.94	25.06
1806	NASDAQ	CEVA	Tue, Feb 8, 2011	25.67	26.06	25.31	25.73
1805	NASDAQ	CEVA	Mon, Feb 7, 2011	25.58	26.48	25.47	25.78
1804	NASDAQ	CEVA	Fri, Feb 4, 2011	25.76	25.76	24.99	25.31
1803	NASDAQ	CEVA	Thu, Feb 3, 2011	25.89	26.24	25.27	25.71
1802	NASDAQ	CEVA	Wed, Feb 2, 2011	24.46	25.74	24.29	25.53
1801	NASDAQ	CEVA	Tue, Feb 1, 2011	24.29	24.96	24.00	24.56
1800	NASDAQ	CEVA	Mon, Jan 31, 2011	24.67	24.67	23.55	24.17
1799	NASDAQ	CEVA	Fri, Jan 28, 2011	24.39	24.45	23.06	23.16
1798	NASDAQ	CEVA	Thu, Jan 27, 2011	23.91	24.87	23.85	24.20
1797	NASDAQ	CEVA	Wed, Jan 26, 2011	23.62	24.02	23.42	23.86
1796	NASDAQ	CEVA	Tue, Jan 25, 2011	23.00	23.82	22.87	23.62
1795	NASDAQ	CEVA	Mon, Jan 24, 2011	22.94	23.28	22.81	23.02
1794	NASDAQ	CEVA	Fri, Jan 21, 2011	23.29	23.50	22.95	22.98
1793	NASDAQ	CEVA	Thu, Jan 20, 2011	23.43	23.76	22.92	23.22
1792	NASDAQ	CEVA	Wed, Jan 19, 2011	24.76	24.76	23.44	23.58
1791	NASDAQ	CEVA	Tue, Jan 18, 2011	25.05	25.05	24.26	24.68
1790	NASDAQ	CEVA	Fri, Jan 14, 2011	24.60	25.18	24.60	25.02
1789	NASDAQ	CEVA	Thu, Jan 13, 2011	24.48	24.80	24.20	24.48
1788	NASDAQ	CEVA	Wed, Jan 12, 2011	24.47	24.90	24.21	24.44
1787	NASDAQ	CEVA	Tue, Jan 11, 2011	24.20	24.75	24.20	24.42
1786	NASDAQ	CEVA	Mon, Jan 10, 2011	22.69	24.28	22.02	24.20
1785	NASDAQ	CEVA	Fri, Jan 7, 2011	23.02	23.27	22.24	22.84
1784	NASDAQ	CEVA	Thu, Jan 6, 2011	22.80	23.08	22.52	22.78
1783	NASDAQ	CEVA	Wed, Jan 5, 2011	21.29	23.20	21.05	22.80
1782	NASDAQ	CEVA	Tue, Jan 4, 2011	21.35	21.67	20.69	21.29
1781	NASDAQ	CEVA	Mon, Jan 3, 2011	20.53	21.31	20.53	21.17
1780	NASDAQ	CEVA	Fri, Dec 31, 2010	20.47	20.70	20.20	20.50
1779	NASDAQ	CEVA	Thu, Dec 30, 2010	20.47	20.76	20.28	20.56
1778	NASDAQ	CEVA	Wed, Dec 29, 2010	20.47	20.57	20.36	20.45
1777	NASDAQ	CEVA	Tue, Dec 28, 2010	20.51	20.57	20.34	20.40
1776	NASDAQ	CEVA	Mon, Dec 27, 2010	20.61	20.77	20.40	20.56
1775	NASDAQ	CEVA	Thu, Dec 23, 2010	20.40	21.09	20.40	20.57
1774	NASDAQ	CEVA	Wed, Dec 22, 2010	21.01	21.27	20.51	20.59
1773	NASDAQ	CEVA	Tue, Dec 21, 2010	20.32	21.35	19.96	21.08
1772	NASDAQ	CEVA	Mon, Dec 20, 2010	20.44	20.66	20.25	20.30
1771	NASDAQ	CEVA	Fri, Dec 17, 2010	21.14	21.14	19.89	20.41
1770	NASDAQ	CEVA	Thu, Dec 16, 2010	20.64	21.16	20.50	21.06
1769	NASDAQ	CEVA	Wed, Dec 15, 2010	20.41	21.43	20.36	20.83
1768	NASDAQ	CEVA	Tue, Dec 14, 2010	22.32	22.32	20.50	20.73
1767	NASDAQ	CEVA	Mon, Dec 13, 2010	23.57	23.65	22.19	22.48
1766	NASDAQ	CEVA	Fri, Dec 10, 2010	23.28	23.37	22.88	23.33
1765	NASDAQ	CEVA	Thu, Dec 9, 2010	23.41	23.48	23.01	23.28
1764	NASDAQ	CEVA	Wed, Dec 8, 2010	23.89	23.98	22.97	23.18
1763	NASDAQ	CEVA	Tue, Dec 7, 2010	23.66	24.00	23.51	23.77
1762	NASDAQ	CEVA	Mon, Dec 6, 2010	23.04	23.50	22.72	23.39
1761	NASDAQ	CEVA	Fri, Dec 3, 2010	22.68	23.00	22.48	22.91
1760	NASDAQ	CEVA	Thu, Dec 2, 2010	22.52	23.00	22.14	22.39
1759	NASDAQ	CEVA	Wed, Dec 1, 2010	23.25	23.30	22.70	22.73
1758	NASDAQ	CEVA	Tue, Nov 30, 2010	22.79	23.25	22.60	23.20
1757	NASDAQ	CEVA	Mon, Nov 29, 2010	22.92	23.00	22.15	22.94
1756	NASDAQ	CEVA	Fri, Nov 26, 2010	22.42	23.11	22.03	22.93
1755	NASDAQ	CEVA	Wed, Nov 24, 2010	22.29	22.60	22.09	22.54
1754	NASDAQ	CEVA	Tue, Nov 23, 2010	22.01	22.33	21.88	22.31
1753	NASDAQ	CEVA	Mon, Nov 22, 2010	22.00	22.42	21.97	22.19
1752	NASDAQ	CEVA	Fri, Nov 19, 2010	22.19	22.33	21.74	22.10
1751	NASDAQ	CEVA	Thu, Nov 18, 2010	22.30	22.37	21.98	22.17
1750	NASDAQ	CEVA	Wed, Nov 17, 2010	22.09	22.45	21.76	22.00
1749	NASDAQ	CEVA	Tue, Nov 16, 2010	22.12	22.40	21.48	22.07
1748	NASDAQ	CEVA	Mon, Nov 15, 2010	21.26	21.70	21.26	21.60
1747	NASDAQ	CEVA	Fri, Nov 12, 2010	21.07	21.36	20.86	21.21
1746	NASDAQ	CEVA	Thu, Nov 11, 2010	20.56	21.29	20.51	21.21
1745	NASDAQ	CEVA	Wed, Nov 10, 2010	20.87	20.94	20.56	20.85
1744	NASDAQ	CEVA	Tue, Nov 9, 2010	21.05	21.47	20.90	20.98
1743	NASDAQ	CEVA	Mon, Nov 8, 2010	20.18	21.33	20.13	20.85
1742	NASDAQ	CEVA	Fri, Nov 5, 2010	19.15	19.80	19.07	19.79
1741	NASDAQ	CEVA	Thu, Nov 4, 2010	19.22	19.30	19.00	19.21
1740	NASDAQ	CEVA	Wed, Nov 3, 2010	19.00	19.17	18.90	19.09
1739	NASDAQ	CEVA	Tue, Nov 2, 2010	18.99	19.17	18.95	19.05
1738	NASDAQ	CEVA	Mon, Nov 1, 2010	18.44	18.96	18.44	18.88
1737	NASDAQ	CEVA	Fri, Oct 29, 2010	18.08	18.64	18.06	18.51
1736	NASDAQ	CEVA	Thu, Oct 28, 2010	18.00	18.86	17.74	18.06
1735	NASDAQ	CEVA	Wed, Oct 27, 2010	17.47	18.25	17.24	18.10
1734	NASDAQ	CEVA	Tue, Oct 26, 2010	16.42	19.25	15.80	17.56
1733	NASDAQ	CEVA	Mon, Oct 25, 2010	15.82	16.47	15.82	16.45
1732	NASDAQ	CEVA	Fri, Oct 22, 2010	15.74	16.03	15.71	15.74
1731	NASDAQ	CEVA	Thu, Oct 21, 2010	16.14	16.22	15.58	15.73
1730	NASDAQ	CEVA	Wed, Oct 20, 2010	16.30	16.37	15.84	15.99
1729	NASDAQ	CEVA	Tue, Oct 19, 2010	16.09	16.48	15.94	16.30
1728	NASDAQ	CEVA	Mon, Oct 18, 2010	16.21	16.38	16.13	16.38
1727	NASDAQ	CEVA	Fri, Oct 15, 2010	16.25	16.48	15.75	16.22
1726	NASDAQ	CEVA	Thu, Oct 14, 2010	15.93	16.17	15.82	16.03
1725	NASDAQ	CEVA	Wed, Oct 13, 2010	15.70	16.13	15.65	15.95
1724	NASDAQ	CEVA	Tue, Oct 12, 2010	15.61	15.88	15.13	15.65
1723	NASDAQ	CEVA	Mon, Oct 11, 2010	15.65	16.18	15.65	15.69
1722	NASDAQ	CEVA	Fri, Oct 8, 2010	14.91	15.41	14.80	15.38
1721	NASDAQ	CEVA	Thu, Oct 7, 2010	14.92	15.02	14.69	14.87
1720	NASDAQ	CEVA	Wed, Oct 6, 2010	15.19	15.27	14.75	14.92
1719	NASDAQ	CEVA	Tue, Oct 5, 2010	14.40	15.86	14.40	15.63
1718	NASDAQ	CEVA	Mon, Oct 4, 2010	14.03	14.56	13.97	14.22
1717	NASDAQ	CEVA	Fri, Oct 1, 2010	14.28	14.28	13.97	14.12
1716	NASDAQ	CEVA	Thu, Sep 30, 2010	14.54	14.54	13.84	14.30
1715	NASDAQ	CEVA	Wed, Sep 29, 2010	14.60	14.65	14.24	14.34
1714	NASDAQ	CEVA	Tue, Sep 28, 2010	13.96	14.75	13.86	14.57
1713	NASDAQ	CEVA	Mon, Sep 27, 2010	13.67	14.00	13.63	13.88
1712	NASDAQ	CEVA	Fri, Sep 24, 2010	13.53	13.71	13.49	13.63
1711	NASDAQ	CEVA	Thu, Sep 23, 2010	13.81	13.81	13.26	13.31
1710	NASDAQ	CEVA	Wed, Sep 22, 2010	13.98	14.01	13.47	13.89
1709	NASDAQ	CEVA	Tue, Sep 21, 2010	13.02	14.13	12.92	14.05
1708	NASDAQ	CEVA	Mon, Sep 20, 2010	13.19	13.30	12.92	13.10
1707	NASDAQ	CEVA	Fri, Sep 17, 2010	13.71	13.71	13.03	13.12
1706	NASDAQ	CEVA	Thu, Sep 16, 2010	13.63	13.84	13.29	13.63
1705	NASDAQ	CEVA	Wed, Sep 15, 2010	13.67	13.89	13.35	13.70
1704	NASDAQ	CEVA	Tue, Sep 14, 2010	13.40	13.98	13.20	13.75
1703	NASDAQ	CEVA	Mon, Sep 13, 2010	13.21	13.50	13.10	13.47
1702	NASDAQ	CEVA	Fri, Sep 10, 2010	12.91	13.27	12.91	13.04
1701	NASDAQ	CEVA	Thu, Sep 9, 2010	13.30	13.49	12.82	13.01
1700	NASDAQ	CEVA	Wed, Sep 8, 2010	12.75	13.36	12.65	13.23
1699	NASDAQ	CEVA	Tue, Sep 7, 2010	12.68	12.75	12.60	12.73
1698	NASDAQ	CEVA	Fri, Sep 3, 2010	12.85	12.85	12.58	12.77
1697	NASDAQ	CEVA	Thu, Sep 2, 2010	12.54	12.75	12.49	12.72
1696	NASDAQ	CEVA	Wed, Sep 1, 2010	12.31	13.00	12.31	12.60
1695	NASDAQ	CEVA	Tue, Aug 31, 2010	12.25	12.34	11.86	12.10
1694	NASDAQ	CEVA	Mon, Aug 30, 2010	12.46	12.52	12.22	12.30
1693	NASDAQ	CEVA	Fri, Aug 27, 2010	12.07	12.60	11.58	12.55
1692	NASDAQ	CEVA	Thu, Aug 26, 2010	11.98	12.07	11.81	11.90
1691	NASDAQ	CEVA	Wed, Aug 25, 2010	11.49	12.02	11.45	12.01
1690	NASDAQ	CEVA	Tue, Aug 24, 2010	11.12	11.94	11.12	11.55
1689	NASDAQ	CEVA	Mon, Aug 23, 2010	11.52	11.60	11.18	11.20
1688	NASDAQ	CEVA	Fri, Aug 20, 2010	11.34	11.68	11.29	11.48
1687	NASDAQ	CEVA	Thu, Aug 19, 2010	11.57	11.73	11.29	11.42
1686	NASDAQ	CEVA	Wed, Aug 18, 2010	11.89	11.97	11.63	11.64
1685	NASDAQ	CEVA	Tue, Aug 17, 2010	11.79	12.27	11.46	11.93
1684	NASDAQ	CEVA	Mon, Aug 16, 2010	11.58	11.91	11.52	11.68
1683	NASDAQ	CEVA	Fri, Aug 13, 2010	11.94	12.15	11.60	11.63
1682	NASDAQ	CEVA	Thu, Aug 12, 2010	11.77	12.16	11.72	12.02
1681	NASDAQ	CEVA	Wed, Aug 11, 2010	12.55	12.72	11.92	11.98
1680	NASDAQ	CEVA	Tue, Aug 10, 2010	12.85	13.05	12.63	12.84
1679	NASDAQ	CEVA	Mon, Aug 9, 2010	12.92	13.14	12.71	13.03
1678	NASDAQ	CEVA	Fri, Aug 6, 2010	12.56	12.92	12.50	12.79
1677	NASDAQ	CEVA	Thu, Aug 5, 2010	12.89	12.96	12.72	12.72
1676	NASDAQ	CEVA	Wed, Aug 4, 2010	12.41	13.00	12.19	13.00
1675	NASDAQ	CEVA	Tue, Aug 3, 2010	12.40	12.73	12.36	12.38
1674	NASDAQ	CEVA	Mon, Aug 2, 2010	12.83	13.08	12.28	12.47
1673	NASDAQ	CEVA	Fri, Jul 30, 2010	12.60	13.00	12.60	12.77
1672	NASDAQ	CEVA	Thu, Jul 29, 2010	13.14	13.14	12.67	12.78
1671	NASDAQ	CEVA	Wed, Jul 28, 2010	12.91	13.15	12.26	13.00
1670	NASDAQ	CEVA	Tue, Jul 27, 2010	13.09	13.15	12.82	13.01
1669	NASDAQ	CEVA	Mon, Jul 26, 2010	12.88	13.19	12.68	13.06
1668	NASDAQ	CEVA	Fri, Jul 23, 2010	12.31	12.94	12.15	12.80
1667	NASDAQ	CEVA	Thu, Jul 22, 2010	12.18	12.48	12.01	12.40
1666	NASDAQ	CEVA	Wed, Jul 21, 2010	12.56	12.63	11.95	11.97
1665	NASDAQ	CEVA	Tue, Jul 20, 2010	11.95	12.56	11.95	12.49
1664	NASDAQ	CEVA	Mon, Jul 19, 2010	12.03	12.21	11.85	12.12
1663	NASDAQ	CEVA	Fri, Jul 16, 2010	12.49	12.67	12.13	12.20
1662	NASDAQ	CEVA	Thu, Jul 15, 2010	12.96	12.98	12.42	12.58
1661	NASDAQ	CEVA	Wed, Jul 14, 2010	12.76	13.00	12.66	12.99
1660	NASDAQ	CEVA	Tue, Jul 13, 2010	12.64	12.80	12.58	12.77
1659	NASDAQ	CEVA	Mon, Jul 12, 2010	12.62	12.71	12.40	12.51
1658	NASDAQ	CEVA	Fri, Jul 9, 2010	12.58	12.73	12.50	12.71
1657	NASDAQ	CEVA	Thu, Jul 8, 2010	12.74	12.74	12.29	12.61
1656	NASDAQ	CEVA	Wed, Jul 7, 2010	12.25	12.69	12.25	12.69
1655	NASDAQ	CEVA	Tue, Jul 6, 2010	12.52	12.67	12.19	12.23
1654	NASDAQ	CEVA	Fri, Jul 2, 2010	12.60	12.60	12.23	12.37
1653	NASDAQ	CEVA	Thu, Jul 1, 2010	12.57	12.68	12.34	12.48
1652	NASDAQ	CEVA	Wed, Jun 30, 2010	12.46	12.79	12.31	12.60
1651	NASDAQ	CEVA	Tue, Jun 29, 2010	12.24	12.66	12.08	12.42
1650	NASDAQ	CEVA	Mon, Jun 28, 2010	12.48	12.72	12.10	12.49
1649	NASDAQ	CEVA	Fri, Jun 25, 2010	12.13	12.54	12.00	12.50
1648	NASDAQ	CEVA	Thu, Jun 24, 2010	11.90	12.39	11.86	12.10
1647	NASDAQ	CEVA	Wed, Jun 23, 2010	11.72	12.10	11.72	11.97
1646	NASDAQ	CEVA	Tue, Jun 22, 2010	12.09	12.19	11.75	11.76
1645	NASDAQ	CEVA	Mon, Jun 21, 2010	12.70	12.70	11.92	12.01
1644	NASDAQ	CEVA	Fri, Jun 18, 2010	11.89	12.61	11.75	12.57
1643	NASDAQ	CEVA	Thu, Jun 17, 2010	11.97	12.03	11.70	11.80
1642	NASDAQ	CEVA	Wed, Jun 16, 2010	11.93	12.06	11.72	11.86
1641	NASDAQ	CEVA	Tue, Jun 15, 2010	11.89	12.05	11.66	12.00
1640	NASDAQ	CEVA	Mon, Jun 14, 2010	11.96	12.04	11.60	11.70
1639	NASDAQ	CEVA	Fri, Jun 11, 2010	11.50	11.96	11.50	11.81
1638	NASDAQ	CEVA	Thu, Jun 10, 2010	11.30	11.70	11.25	11.63
1637	NASDAQ	CEVA	Wed, Jun 9, 2010	11.23	11.46	11.03	11.09
1636	NASDAQ	CEVA	Tue, Jun 8, 2010	11.00	11.16	10.88	11.09
1635	NASDAQ	CEVA	Mon, Jun 7, 2010	11.28	11.28	10.91	10.93
1634	NASDAQ	CEVA	Fri, Jun 4, 2010	11.39	11.50	11.17	11.28
1633	NASDAQ	CEVA	Thu, Jun 3, 2010	11.56	11.85	11.49	11.77
1632	NASDAQ	CEVA	Wed, Jun 2, 2010	11.46	11.61	11.35	11.47
1631	NASDAQ	CEVA	Tue, Jun 1, 2010	11.56	11.77	11.45	11.45
1630	NASDAQ	CEVA	Fri, May 28, 2010	11.74	11.87	11.50	11.62
1629	NASDAQ	CEVA	Thu, May 27, 2010	11.50	11.88	11.45	11.74
1628	NASDAQ	CEVA	Wed, May 26, 2010	11.22	11.55	11.00	11.11
1627	NASDAQ	CEVA	Tue, May 25, 2010	11.11	11.21	10.52	11.17
1626	NASDAQ	CEVA	Mon, May 24, 2010	11.46	11.74	11.36	11.40
1625	NASDAQ	CEVA	Fri, May 21, 2010	11.52	11.83	11.08	11.50
1624	NASDAQ	CEVA	Thu, May 20, 2010	12.43	12.65	11.63	11.73
1623	NASDAQ	CEVA	Wed, May 19, 2010	12.66	12.91	12.33	12.65
1622	NASDAQ	CEVA	Tue, May 18, 2010	12.31	12.84	12.31	12.78
1621	NASDAQ	CEVA	Mon, May 17, 2010	12.44	12.44	12.21	12.31
1620	NASDAQ	CEVA	Fri, May 14, 2010	12.32	12.39	12.12	12.37
1619	NASDAQ	CEVA	Thu, May 13, 2010	12.60	12.92	12.35	12.41
1618	NASDAQ	CEVA	Wed, May 12, 2010	12.11	12.66	11.98	12.64
1617	NASDAQ	CEVA	Tue, May 11, 2010	12.12	12.17	11.85	12.05
1616	NASDAQ	CEVA	Mon, May 10, 2010	11.73	12.27	11.62	12.26
1615	NASDAQ	CEVA	Fri, May 7, 2010	11.16	11.64	10.85	11.14
1614	NASDAQ	CEVA	Thu, May 6, 2010	12.12	12.25	11.15	11.29
1613	NASDAQ	CEVA	Wed, May 5, 2010	12.31	12.45	12.11	12.22
1612	NASDAQ	CEVA	Tue, May 4, 2010	12.54	12.56	12.16	12.37
1611	NASDAQ	CEVA	Mon, May 3, 2010	12.22	12.74	12.08	12.66
1610	NASDAQ	CEVA	Fri, Apr 30, 2010	12.96	12.96	12.07	12.22
1609	NASDAQ	CEVA	Thu, Apr 29, 2010	12.51	12.97	12.36	12.92
1608	NASDAQ	CEVA	Wed, Apr 28, 2010	12.77	12.88	12.35	12.45
1607	NASDAQ	CEVA	Tue, Apr 27, 2010	12.77	12.77	12.41	12.74
1606	NASDAQ	CEVA	Mon, Apr 26, 2010	12.95	12.96	12.61	12.62
1605	NASDAQ	CEVA	Fri, Apr 23, 2010	12.90	12.95	12.72	12.92
1604	NASDAQ	CEVA	Thu, Apr 22, 2010	12.39	12.94	12.14	12.85
1603	NASDAQ	CEVA	Wed, Apr 21, 2010	12.30	12.63	12.28	12.54
1602	NASDAQ	CEVA	Tue, Apr 20, 2010	12.02	12.44	11.93	12.25
1601	NASDAQ	CEVA	Mon, Apr 19, 2010	12.12	12.33	11.89	12.01
1600	NASDAQ	CEVA	Fri, Apr 16, 2010	11.95	12.32	11.72	12.11
1599	NASDAQ	CEVA	Thu, Apr 15, 2010	11.54	12.01	11.44	11.94
1598	NASDAQ	CEVA	Wed, Apr 14, 2010	11.10	11.50	11.01	11.48
1597	NASDAQ	CEVA	Tue, Apr 13, 2010	11.09	11.12	10.95	11.02
1596	NASDAQ	CEVA	Mon, Apr 12, 2010	11.33	11.37	10.90	11.05
1595	NASDAQ	CEVA	Fri, Apr 9, 2010	11.52	11.58	11.18	11.28
1594	NASDAQ	CEVA	Thu, Apr 8, 2010	11.48	11.54	11.19	11.51
1593	NASDAQ	CEVA	Wed, Apr 7, 2010	11.43	11.54	11.18	11.48
1592	NASDAQ	CEVA	Tue, Apr 6, 2010	11.32	11.65	11.18	11.48
1591	NASDAQ	CEVA	Mon, Apr 5, 2010	11.44	11.56	10.82	11.44
1590	NASDAQ	CEVA	Thu, Apr 1, 2010	11.79	11.89	11.50	11.63
1589	NASDAQ	CEVA	Wed, Mar 31, 2010	12.16	12.31	11.66	11.66
1588	NASDAQ	CEVA	Tue, Mar 30, 2010	11.96	12.40	11.96	12.24
1587	NASDAQ	CEVA	Mon, Mar 29, 2010	12.09	12.26	11.94	11.98
1586	NASDAQ	CEVA	Fri, Mar 26, 2010	12.04	12.30	12.00	12.10
1585	NASDAQ	CEVA	Thu, Mar 25, 2010	12.55	12.59	12.02	12.04
1584	NASDAQ	CEVA	Wed, Mar 24, 2010	12.77	12.87	12.36	12.43
1583	NASDAQ	CEVA	Tue, Mar 23, 2010	12.26	12.81	12.26	12.79
1582	NASDAQ	CEVA	Mon, Mar 22, 2010	12.43	12.43	12.16	12.29
1581	NASDAQ	CEVA	Fri, Mar 19, 2010	12.84	12.84	12.29	12.47
1580	NASDAQ	CEVA	Thu, Mar 18, 2010	12.68	12.92	12.68	12.77
1579	NASDAQ	CEVA	Wed, Mar 17, 2010	12.95	13.04	12.70	12.80
1578	NASDAQ	CEVA	Tue, Mar 16, 2010	13.00	13.13	12.80	13.01
1577	NASDAQ	CEVA	Mon, Mar 15, 2010	13.00	13.46	12.79	12.96
1576	NASDAQ	CEVA	Fri, Mar 12, 2010	13.00	13.00	12.81	12.98
1575	NASDAQ	CEVA	Thu, Mar 11, 2010	12.79	13.00	12.54	13.00
1574	NASDAQ	CEVA	Wed, Mar 10, 2010	12.72	13.00	12.61	12.91
1573	NASDAQ	CEVA	Tue, Mar 9, 2010	12.69	12.86	12.53	12.76
1572	NASDAQ	CEVA	Mon, Mar 8, 2010	12.44	12.77	12.33	12.70
1571	NASDAQ	CEVA	Fri, Mar 5, 2010	12.50	12.50	12.39	12.50
1570	NASDAQ	CEVA	Thu, Mar 4, 2010	12.39	12.50	12.36	12.48
1569	NASDAQ	CEVA	Wed, Mar 3, 2010	12.10	12.99	12.10	12.36
1568	NASDAQ	CEVA	Tue, Mar 2, 2010	11.98	12.10	11.63	12.10
1567	NASDAQ	CEVA	Mon, Mar 1, 2010	11.79	12.00	11.79	12.00
1566	NASDAQ	CEVA	Fri, Feb 26, 2010	11.96	12.09	11.59	11.69
1565	NASDAQ	CEVA	Thu, Feb 25, 2010	11.70	11.96	11.45	11.92
1564	NASDAQ	CEVA	Wed, Feb 24, 2010	11.81	12.13	11.81	11.84
1563	NASDAQ	CEVA	Tue, Feb 23, 2010	12.00	12.25	11.73	11.81
1562	NASDAQ	CEVA	Mon, Feb 22, 2010	12.18	12.34	11.98	12.06
1561	NASDAQ	CEVA	Fri, Feb 19, 2010	11.57	12.25	11.32	12.18
1560	NASDAQ	CEVA	Thu, Feb 18, 2010	11.47	11.65	11.42	11.57
1559	NASDAQ	CEVA	Wed, Feb 17, 2010	11.60	11.60	11.32	11.45
1558	NASDAQ	CEVA	Tue, Feb 16, 2010	11.58	11.66	11.06	11.60
1557	NASDAQ	CEVA	Fri, Feb 12, 2010	11.03	11.69	10.96	11.44
1556	NASDAQ	CEVA	Thu, Feb 11, 2010	10.85	11.19	10.77	11.17
1555	NASDAQ	CEVA	Wed, Feb 10, 2010	10.70	10.98	10.70	10.92
1554	NASDAQ	CEVA	Tue, Feb 9, 2010	10.86	11.00	10.72	10.78
1553	NASDAQ	CEVA	Mon, Feb 8, 2010	10.99	10.99	10.72	10.72
1552	NASDAQ	CEVA	Fri, Feb 5, 2010	11.15	11.15	10.37	10.97
1551	NASDAQ	CEVA	Thu, Feb 4, 2010	11.45	11.45	11.12	11.15
1550	NASDAQ	CEVA	Wed, Feb 3, 2010	11.54	11.63	11.45	11.50
1549	NASDAQ	CEVA	Tue, Feb 2, 2010	11.72	11.88	11.53	11.62
1548	NASDAQ	CEVA	Mon, Feb 1, 2010	11.88	11.88	11.61	11.69
1547	NASDAQ	CEVA	Fri, Jan 29, 2010	11.59	12.40	11.59	11.89
1546	NASDAQ	CEVA	Thu, Jan 28, 2010	11.80	11.80	11.40	11.58
1545	NASDAQ	CEVA	Wed, Jan 27, 2010	11.55	11.75	11.38	11.73
1544	NASDAQ	CEVA	Tue, Jan 26, 2010	11.54	11.79	11.39	11.56
1543	NASDAQ	CEVA	Mon, Jan 25, 2010	11.93	11.94	11.49	11.65
1542	NASDAQ	CEVA	Fri, Jan 22, 2010	11.52	12.56	11.41	11.84
1541	NASDAQ	CEVA	Thu, Jan 21, 2010	11.70	11.82	11.38	11.60
1540	NASDAQ	CEVA	Wed, Jan 20, 2010	11.92	11.94	11.31	11.79
1539	NASDAQ	CEVA	Tue, Jan 19, 2010	12.16	12.21	11.62	12.08
1538	NASDAQ	CEVA	Fri, Jan 15, 2010	12.49	12.61	11.96	12.08
1537	NASDAQ	CEVA	Thu, Jan 14, 2010	12.35	12.68	12.33	12.41
1536	NASDAQ	CEVA	Wed, Jan 13, 2010	12.57	12.57	12.33	12.33
1535	NASDAQ	CEVA	Tue, Jan 12, 2010	12.46	12.58	12.33	12.53
1534	NASDAQ	CEVA	Mon, Jan 11, 2010	12.46	12.49	12.20	12.46
1533	NASDAQ	CEVA	Fri, Jan 8, 2010	12.39	12.47	12.31	12.37
1532	NASDAQ	CEVA	Thu, Jan 7, 2010	12.18	12.45	11.83	12.42
1531	NASDAQ	CEVA	Wed, Jan 6, 2010	12.46	12.55	12.08	12.17
1530	NASDAQ	CEVA	Tue, Jan 5, 2010	12.93	12.95	12.44	12.44
1529	NASDAQ	CEVA	Mon, Jan 4, 2010	12.90	13.05	12.84	12.88
1528	NASDAQ	CEVA	Thu, Dec 31, 2009	12.88	13.06	12.82	12.86
1527	NASDAQ	CEVA	Wed, Dec 30, 2009	12.74	12.85	12.65	12.84
1526	NASDAQ	CEVA	Tue, Dec 29, 2009	12.69	12.83	12.61	12.83
1525	NASDAQ	CEVA	Mon, Dec 28, 2009	12.48	12.69	12.40	12.68
1524	NASDAQ	CEVA	Thu, Dec 24, 2009	12.49	12.49	12.30	12.40
1523	NASDAQ	CEVA	Wed, Dec 23, 2009	12.37	12.57	12.13	12.53
1522	NASDAQ	CEVA	Tue, Dec 22, 2009	12.17	12.40	12.02	12.35
1521	NASDAQ	CEVA	Mon, Dec 21, 2009	12.03	12.19	11.90	12.19
1520	NASDAQ	CEVA	Fri, Dec 18, 2009	12.12	12.19	11.77	12.00
1519	NASDAQ	CEVA	Thu, Dec 17, 2009	12.14	12.14	11.95	12.01
1518	NASDAQ	CEVA	Wed, Dec 16, 2009	12.19	12.19	12.06	12.15
1517	NASDAQ	CEVA	Tue, Dec 15, 2009	11.96	12.17	11.92	12.10
1516	NASDAQ	CEVA	Mon, Dec 14, 2009	11.94	12.15	11.90	12.00
1515	NASDAQ	CEVA	Fri, Dec 11, 2009	11.92	11.94	11.74	11.91
1514	NASDAQ	CEVA	Thu, Dec 10, 2009	11.95	11.95	11.74	11.90
1513	NASDAQ	CEVA	Wed, Dec 9, 2009	11.89	11.89	11.56	11.87
1512	NASDAQ	CEVA	Tue, Dec 8, 2009	11.90	12.11	11.63	11.91
1511	NASDAQ	CEVA	Mon, Dec 7, 2009	11.81	11.95	11.73	11.94
1510	NASDAQ	CEVA	Fri, Dec 4, 2009	11.99	11.99	11.86	11.99
1509	NASDAQ	CEVA	Thu, Dec 3, 2009	11.90	11.99	11.80	11.81
1508	NASDAQ	CEVA	Wed, Dec 2, 2009	11.71	11.95	11.49	11.83
1507	NASDAQ	CEVA	Tue, Dec 1, 2009	11.77	11.77	11.55	11.68
1506	NASDAQ	CEVA	Mon, Nov 30, 2009	11.81	12.00	11.30	11.64
1505	NASDAQ	CEVA	Fri, Nov 27, 2009	11.72	12.00	11.54	11.79
1504	NASDAQ	CEVA	Wed, Nov 25, 2009	11.63	12.23	11.54	12.12
1503	NASDAQ	CEVA	Tue, Nov 24, 2009	11.42	11.62	11.28	11.61
1502	NASDAQ	CEVA	Mon, Nov 23, 2009	11.29	11.54	11.28	11.36
1501	NASDAQ	CEVA	Fri, Nov 20, 2009	11.05	11.26	10.95	11.19
1500	NASDAQ	CEVA	Thu, Nov 19, 2009	11.50	11.50	11.04	11.08
1499	NASDAQ	CEVA	Wed, Nov 18, 2009	11.57	11.66	11.35	11.65
1498	NASDAQ	CEVA	Tue, Nov 17, 2009	11.61	11.61	11.37	11.60
1497	NASDAQ	CEVA	Mon, Nov 16, 2009	11.37	11.70	11.26	11.62
1496	NASDAQ	CEVA	Fri, Nov 13, 2009	11.23	11.65	11.23	11.37
1495	NASDAQ	CEVA	Thu, Nov 12, 2009	11.50	11.73	11.21	11.21
1494	NASDAQ	CEVA	Wed, Nov 11, 2009	11.40	11.66	11.19	11.56
1493	NASDAQ	CEVA	Tue, Nov 10, 2009	11.73	11.90	11.44	11.44
1492	NASDAQ	CEVA	Mon, Nov 9, 2009	11.66	11.96	11.55	11.75
1491	NASDAQ	CEVA	Fri, Nov 6, 2009	11.70	12.05	11.53	11.66
1490	NASDAQ	CEVA	Thu, Nov 5, 2009	11.01	12.03	10.91	11.76
1489	NASDAQ	CEVA	Wed, Nov 4, 2009	10.80	11.11	10.63	10.87
1488	NASDAQ	CEVA	Tue, Nov 3, 2009	10.22	10.87	10.14	10.79
1487	NASDAQ	CEVA	Mon, Nov 2, 2009	10.25	10.33	10.12	10.25
1486	NASDAQ	CEVA	Fri, Oct 30, 2009	9.67	10.24	9.58	10.13
1485	NASDAQ	CEVA	Thu, Oct 29, 2009	9.86	9.94	9.60	9.77
1484	NASDAQ	CEVA	Wed, Oct 28, 2009	10.24	10.58	9.76	9.78
1483	NASDAQ	CEVA	Tue, Oct 27, 2009	10.40	10.67	10.25	10.31
1482	NASDAQ	CEVA	Mon, Oct 26, 2009	10.19	10.50	10.19	10.43
1481	NASDAQ	CEVA	Fri, Oct 23, 2009	10.50	10.50	10.18	10.20
1480	NASDAQ	CEVA	Thu, Oct 22, 2009	10.33	10.54	10.18	10.49
1479	NASDAQ	CEVA	Wed, Oct 21, 2009	10.24	10.64	10.24	10.31
1478	NASDAQ	CEVA	Tue, Oct 20, 2009	10.73	10.73	10.27	10.37
1477	NASDAQ	CEVA	Mon, Oct 19, 2009	10.76	10.76	10.15	10.49
1476	NASDAQ	CEVA	Fri, Oct 16, 2009	10.81	11.04	10.66	10.69
1475	NASDAQ	CEVA	Thu, Oct 15, 2009	11.00	11.00	10.54	10.86
1474	NASDAQ	CEVA	Wed, Oct 14, 2009	10.93	11.04	10.76	11.04
1473	NASDAQ	CEVA	Tue, Oct 13, 2009	10.94	10.94	10.69	10.91
1472	NASDAQ	CEVA	Mon, Oct 12, 2009	10.98	10.99	10.73	10.92
1471	NASDAQ	CEVA	Fri, Oct 9, 2009	10.69	11.00	10.64	11.00
1470	NASDAQ	CEVA	Thu, Oct 8, 2009	10.44	10.76	10.27	10.71
1469	NASDAQ	CEVA	Wed, Oct 7, 2009	10.60	10.62	10.15	10.40
1468	NASDAQ	CEVA	Tue, Oct 6, 2009	10.59	10.88	10.40	10.67
1467	NASDAQ	CEVA	Mon, Oct 5, 2009	10.17	10.51	10.12	10.50
1466	NASDAQ	CEVA	Fri, Oct 2, 2009	10.04	10.29	9.85	10.07
1465	NASDAQ	CEVA	Thu, Oct 1, 2009	10.65	10.65	10.05	10.05
1464	NASDAQ	CEVA	Wed, Sep 30, 2009	10.85	10.86	10.42	10.75
1463	NASDAQ	CEVA	Tue, Sep 29, 2009	10.75	10.94	10.41	10.90
1462	NASDAQ	CEVA	Mon, Sep 28, 2009	10.43	10.80	10.35	10.77
1461	NASDAQ	CEVA	Fri, Sep 25, 2009	10.50	10.67	10.21	10.41
1460	NASDAQ	CEVA	Thu, Sep 24, 2009	10.70	10.72	10.43	10.56
1459	NASDAQ	CEVA	Wed, Sep 23, 2009	10.18	10.88	10.03	10.73
1458	NASDAQ	CEVA	Tue, Sep 22, 2009	10.13	10.27	10.07	10.13
1457	NASDAQ	CEVA	Mon, Sep 21, 2009	10.24	10.41	10.01	10.09
1456	NASDAQ	CEVA	Fri, Sep 18, 2009	10.22	10.45	10.15	10.31
1455	NASDAQ	CEVA	Thu, Sep 17, 2009	10.14	10.21	9.91	10.21
1454	NASDAQ	CEVA	Wed, Sep 16, 2009	9.90	10.14	9.79	10.14
1453	NASDAQ	CEVA	Tue, Sep 15, 2009	9.90	10.00	9.74	9.92
1452	NASDAQ	CEVA	Mon, Sep 14, 2009	9.73	10.00	9.58	9.95
1451	NASDAQ	CEVA	Fri, Sep 11, 2009	9.65	9.88	9.62	9.79
1450	NASDAQ	CEVA	Thu, Sep 10, 2009	9.64	9.84	9.64	9.81
1449	NASDAQ	CEVA	Wed, Sep 9, 2009	9.52	9.89	9.03	9.60
1448	NASDAQ	CEVA	Tue, Sep 8, 2009	9.49	9.55	9.35	9.51
1447	NASDAQ	CEVA	Fri, Sep 4, 2009	8.89	9.56	8.89	9.56
1446	NASDAQ	CEVA	Thu, Sep 3, 2009	8.97	8.98	8.66	8.98
1445	NASDAQ	CEVA	Wed, Sep 2, 2009	8.80	9.05	8.76	8.95
1444	NASDAQ	CEVA	Tue, Sep 1, 2009	8.70	9.08	8.65	8.80
1443	NASDAQ	CEVA	Mon, Aug 31, 2009	8.41	8.80	8.36	8.71
1442	NASDAQ	CEVA	Fri, Aug 28, 2009	8.78	8.79	8.39	8.52
1441	NASDAQ	CEVA	Thu, Aug 27, 2009	8.83	8.83	8.50	8.80
1440	NASDAQ	CEVA	Wed, Aug 26, 2009	8.89	8.95	8.75	8.83
1439	NASDAQ	CEVA	Tue, Aug 25, 2009	8.90	8.90	8.70	8.84
1438	NASDAQ	CEVA	Mon, Aug 24, 2009	8.99	9.11	8.90	8.94
1437	NASDAQ	CEVA	Fri, Aug 21, 2009	8.81	9.00	8.60	8.99
1436	NASDAQ	CEVA	Thu, Aug 20, 2009	8.65	8.74	8.48	8.73
1435	NASDAQ	CEVA	Wed, Aug 19, 2009	8.40	8.63	8.33	8.55
1434	NASDAQ	CEVA	Tue, Aug 18, 2009	8.44	8.45	8.30	8.42
1433	NASDAQ	CEVA	Mon, Aug 17, 2009	8.30	8.53	8.20	8.37
1432	NASDAQ	CEVA	Fri, Aug 14, 2009	8.60	8.60	8.30	8.47
1431	NASDAQ	CEVA	Thu, Aug 13, 2009	8.64	8.70	8.28	8.59
1430	NASDAQ	CEVA	Wed, Aug 12, 2009	8.30	8.73	8.30	8.57
1429	NASDAQ	CEVA	Tue, Aug 11, 2009	8.38	8.41	8.06	8.25
1428	NASDAQ	CEVA	Mon, Aug 10, 2009	8.22	8.42	8.22	8.39
1427	NASDAQ	CEVA	Fri, Aug 7, 2009	7.95	8.33	7.92	8.29
1426	NASDAQ	CEVA	Thu, Aug 6, 2009	8.40	8.41	7.85	7.91
1425	NASDAQ	CEVA	Wed, Aug 5, 2009	8.34	8.46	8.22	8.40
1424	NASDAQ	CEVA	Tue, Aug 4, 2009	8.56	8.69	8.20	8.29
1423	NASDAQ	CEVA	Mon, Aug 3, 2009	8.82	8.94	8.55	8.60
1422	NASDAQ	CEVA	Fri, Jul 31, 2009	8.98	9.03	8.73	8.77
1421	NASDAQ	CEVA	Thu, Jul 30, 2009	9.00	9.29	8.90	9.06
1420	NASDAQ	CEVA	Wed, Jul 29, 2009	9.60	9.60	8.80	8.90
1419	NASDAQ	CEVA	Tue, Jul 28, 2009	9.35	9.60	9.24	9.55
1418	NASDAQ	CEVA	Mon, Jul 27, 2009	9.60	9.60	9.22	9.46
1417	NASDAQ	CEVA	Fri, Jul 24, 2009	9.55	9.69	9.26	9.60
1416	NASDAQ	CEVA	Thu, Jul 23, 2009	9.30	9.82	9.22	9.76
1415	NASDAQ	CEVA	Wed, Jul 22, 2009	9.27	9.48	9.16	9.33
1414	NASDAQ	CEVA	Tue, Jul 21, 2009	9.40	9.40	9.05	9.29
1413	NASDAQ	CEVA	Mon, Jul 20, 2009	9.41	9.44	9.14	9.36
1412	NASDAQ	CEVA	Fri, Jul 17, 2009	9.47	9.47	9.27	9.30
1411	NASDAQ	CEVA	Thu, Jul 16, 2009	9.43	9.50	9.15	9.43
1410	NASDAQ	CEVA	Wed, Jul 15, 2009	8.87	9.37	8.73	9.37
1409	NASDAQ	CEVA	Tue, Jul 14, 2009	8.93	8.93	8.61	8.72
1408	NASDAQ	CEVA	Mon, Jul 13, 2009	8.97	9.00	8.44	9.00
1407	NASDAQ	CEVA	Fri, Jul 10, 2009	8.21	9.00	8.17	9.00
1406	NASDAQ	CEVA	Thu, Jul 9, 2009	8.35	8.53	8.22	8.23
1405	NASDAQ	CEVA	Wed, Jul 8, 2009	8.42	8.60	8.05	8.27
1404	NASDAQ	CEVA	Tue, Jul 7, 2009	8.60	8.66	8.30	8.39
1403	NASDAQ	CEVA	Mon, Jul 6, 2009	9.03	9.10	8.40	8.57
1402	NASDAQ	CEVA	Thu, Jul 2, 2009	8.80	9.06	8.40	9.04
1401	NASDAQ	CEVA	Wed, Jul 1, 2009	8.75	9.00	8.74	8.92
1400	NASDAQ	CEVA	Tue, Jun 30, 2009	8.71	8.85	8.62	8.68
1399	NASDAQ	CEVA	Mon, Jun 29, 2009	8.79	8.87	8.24	8.73
1398	NASDAQ	CEVA	Fri, Jun 26, 2009	8.61	8.79	8.22	8.76
1397	NASDAQ	CEVA	Thu, Jun 25, 2009	8.30	8.69	8.20	8.69
1396	NASDAQ	CEVA	Wed, Jun 24, 2009	8.40	8.48	8.22	8.31
1395	NASDAQ	CEVA	Tue, Jun 23, 2009	8.34	8.47	8.29	8.30
1394	NASDAQ	CEVA	Mon, Jun 22, 2009	8.36	8.38	8.20	8.25
1393	NASDAQ	CEVA	Fri, Jun 19, 2009	8.51	8.54	8.30	8.39
1392	NASDAQ	CEVA	Thu, Jun 18, 2009	8.66	8.69	8.27	8.45
1391	NASDAQ	CEVA	Wed, Jun 17, 2009	7.99	8.85	7.93	8.70
1390	NASDAQ	CEVA	Tue, Jun 16, 2009	8.17	8.30	7.92	7.95
1389	NASDAQ	CEVA	Mon, Jun 15, 2009	7.97	8.05	7.82	8.05
1388	NASDAQ	CEVA	Fri, Jun 12, 2009	7.97	8.04	7.90	8.03
1387	NASDAQ	CEVA	Thu, Jun 11, 2009	7.96	8.23	7.73	8.01
1386	NASDAQ	CEVA	Wed, Jun 10, 2009	8.17	8.33	7.63	7.91
1385	NASDAQ	CEVA	Tue, Jun 9, 2009	8.35	8.36	8.01	8.07
1384	NASDAQ	CEVA	Mon, Jun 8, 2009	8.09	8.52	8.04	8.30
1383	NASDAQ	CEVA	Fri, Jun 5, 2009	8.24	8.26	7.92	8.08
1382	NASDAQ	CEVA	Thu, Jun 4, 2009	8.09	8.30	7.99	8.14
1381	NASDAQ	CEVA	Wed, Jun 3, 2009	8.12	8.23	7.71	8.07
1380	NASDAQ	CEVA	Tue, Jun 2, 2009	7.99	8.21	7.67	8.19
1379	NASDAQ	CEVA	Mon, Jun 1, 2009	7.60	8.03	7.19	8.03
1378	NASDAQ	CEVA	Fri, May 29, 2009	7.25	7.61	6.93	7.61
1377	NASDAQ	CEVA	Thu, May 28, 2009	7.34	7.44	7.11	7.24
1376	NASDAQ	CEVA	Wed, May 27, 2009	7.44	7.95	7.24	7.30
1375	NASDAQ	CEVA	Tue, May 26, 2009	7.11	7.44	6.99	7.44
1374	NASDAQ	CEVA	Fri, May 22, 2009	7.30	7.47	7.11	7.19
1373	NASDAQ	CEVA	Thu, May 21, 2009	7.36	7.46	7.09	7.28
1372	NASDAQ	CEVA	Wed, May 20, 2009	7.80	7.81	7.39	7.48
1371	NASDAQ	CEVA	Tue, May 19, 2009	7.75	7.86	7.65	7.76
1370	NASDAQ	CEVA	Mon, May 18, 2009	7.49	7.87	7.49	7.83
1369	NASDAQ	CEVA	Fri, May 15, 2009	7.71	7.83	7.10	7.42
1368	NASDAQ	CEVA	Thu, May 14, 2009	7.72	7.96	7.64	7.67
1367	NASDAQ	CEVA	Wed, May 13, 2009	7.66	7.99	7.66	7.71
1366	NASDAQ	CEVA	Tue, May 12, 2009	7.87	7.94	7.51	7.80
1365	NASDAQ	CEVA	Mon, May 11, 2009	7.73	7.94	7.66	7.80
1364	NASDAQ	CEVA	Fri, May 8, 2009	7.61	7.95	7.46	7.92
1363	NASDAQ	CEVA	Thu, May 7, 2009	7.84	7.84	7.25	7.52
1362	NASDAQ	CEVA	Wed, May 6, 2009	7.95	8.05	7.51	7.84
1361	NASDAQ	CEVA	Tue, May 5, 2009	8.34	8.34	7.85	7.89
1360	NASDAQ	CEVA	Mon, May 4, 2009	7.75	8.10	7.63	7.98
1359	NASDAQ	CEVA	Fri, May 1, 2009	8.27	8.27	7.87	7.95
1358	NASDAQ	CEVA	Thu, Apr 30, 2009	8.21	8.38	8.10	8.25
1357	NASDAQ	CEVA	Wed, Apr 29, 2009	7.91	8.25	7.91	8.12
1356	NASDAQ	CEVA	Tue, Apr 28, 2009	7.70	8.03	7.68	7.81
1355	NASDAQ	CEVA	Mon, Apr 27, 2009	7.84	8.05	7.41	7.75
1354	NASDAQ	CEVA	Fri, Apr 24, 2009	7.85	8.08	7.83	8.01
1353	NASDAQ	CEVA	Thu, Apr 23, 2009	7.99	7.99	7.55	7.76
1352	NASDAQ	CEVA	Wed, Apr 22, 2009	7.97	8.30	7.75	8.01
1351	NASDAQ	CEVA	Tue, Apr 21, 2009	7.70	8.05	7.70	8.05
1350	NASDAQ	CEVA	Mon, Apr 20, 2009	7.93	8.21	7.60	7.75
1349	NASDAQ	CEVA	Fri, Apr 17, 2009	8.32	8.32	8.03	8.17
1348	NASDAQ	CEVA	Thu, Apr 16, 2009	8.10	8.29	7.81	8.29
1347	NASDAQ	CEVA	Wed, Apr 15, 2009	7.50	7.99	7.50	7.99
1346	NASDAQ	CEVA	Tue, Apr 14, 2009	7.95	8.00	7.53	7.53
1345	NASDAQ	CEVA	Mon, Apr 13, 2009	7.95	8.12	7.85	8.09
1344	NASDAQ	CEVA	Thu, Apr 9, 2009	7.94	8.09	7.82	8.05
1343	NASDAQ	CEVA	Wed, Apr 8, 2009	7.59	7.91	7.59	7.82
1342	NASDAQ	CEVA	Tue, Apr 7, 2009	7.69	8.00	7.43	7.50
1341	NASDAQ	CEVA	Mon, Apr 6, 2009	7.87	7.87	7.50	7.78
1340	NASDAQ	CEVA	Fri, Apr 3, 2009	7.73	7.86	7.56	7.85
1339	NASDAQ	CEVA	Thu, Apr 2, 2009	7.65	7.80	7.50	7.80
1338	NASDAQ	CEVA	Wed, Apr 1, 2009	7.22	7.62	7.17	7.58
1337	NASDAQ	CEVA	Tue, Mar 31, 2009	7.09	7.53	6.74	7.28
1336	NASDAQ	CEVA	Mon, Mar 30, 2009	6.90	7.15	6.80	6.99
1335	NASDAQ	CEVA	Fri, Mar 27, 2009	7.33	7.41	6.90	7.00
1334	NASDAQ	CEVA	Thu, Mar 26, 2009	7.46	7.50	7.11	7.48
1333	NASDAQ	CEVA	Wed, Mar 25, 2009	7.03	7.36	6.90	7.36
1332	NASDAQ	CEVA	Tue, Mar 24, 2009	7.13	7.13	6.96	7.01
1331	NASDAQ	CEVA	Mon, Mar 23, 2009	6.83	7.21	6.80	7.21
1330	NASDAQ	CEVA	Fri, Mar 20, 2009	7.16	7.34	6.66	6.66
1329	NASDAQ	CEVA	Thu, Mar 19, 2009	7.10	7.24	6.84	7.09
1328	NASDAQ	CEVA	Wed, Mar 18, 2009	6.05	7.05	6.05	7.05
1327	NASDAQ	CEVA	Tue, Mar 17, 2009	6.13	6.18	5.99	6.09
1326	NASDAQ	CEVA	Mon, Mar 16, 2009	6.72	6.72	6.11	6.15
1325	NASDAQ	CEVA	Fri, Mar 13, 2009	6.67	6.80	6.48	6.53
1324	NASDAQ	CEVA	Thu, Mar 12, 2009	5.76	6.73	5.59	6.66
1323	NASDAQ	CEVA	Wed, Mar 11, 2009	5.84	5.91	5.45	5.80
1322	NASDAQ	CEVA	Tue, Mar 10, 2009	5.28	5.93	5.21	5.79
1321	NASDAQ	CEVA	Mon, Mar 9, 2009	5.16	5.31	5.10	5.14
1320	NASDAQ	CEVA	Fri, Mar 6, 2009	5.30	5.32	5.12	5.23
1319	NASDAQ	CEVA	Thu, Mar 5, 2009	5.27	5.41	5.20	5.26
1318	NASDAQ	CEVA	Wed, Mar 4, 2009	5.40	5.48	5.24	5.37
1317	NASDAQ	CEVA	Tue, Mar 3, 2009	5.56	5.72	5.33	5.33
1316	NASDAQ	CEVA	Mon, Mar 2, 2009	5.80	6.00	5.43	5.49
1315	NASDAQ	CEVA	Fri, Feb 27, 2009	5.66	6.10	5.51	5.87
1314	NASDAQ	CEVA	Thu, Feb 26, 2009	6.29	6.29	5.71	5.71
1313	NASDAQ	CEVA	Wed, Feb 25, 2009	6.52	6.52	6.11	6.26
1312	NASDAQ	CEVA	Tue, Feb 24, 2009	6.08	6.56	6.00	6.54
1311	NASDAQ	CEVA	Mon, Feb 23, 2009	6.34	6.34	5.99	6.02
1310	NASDAQ	CEVA	Fri, Feb 20, 2009	6.36	6.55	6.23	6.30
1309	NASDAQ	CEVA	Thu, Feb 19, 2009	6.49	6.64	6.36	6.37
1308	NASDAQ	CEVA	Wed, Feb 18, 2009	6.59	6.59	6.40	6.40
1307	NASDAQ	CEVA	Tue, Feb 17, 2009	6.40	6.75	6.40	6.56
1306	NASDAQ	CEVA	Fri, Feb 13, 2009	6.51	6.65	6.30	6.52
1305	NASDAQ	CEVA	Thu, Feb 12, 2009	6.44	6.73	6.26	6.68
1304	NASDAQ	CEVA	Wed, Feb 11, 2009	6.72	6.72	6.10	6.56
1303	NASDAQ	CEVA	Tue, Feb 10, 2009	6.86	7.00	6.70	6.70
1302	NASDAQ	CEVA	Mon, Feb 9, 2009	7.06	7.14	6.55	6.83
1301	NASDAQ	CEVA	Fri, Feb 6, 2009	6.97	7.31	6.83	7.11
1300	NASDAQ	CEVA	Thu, Feb 5, 2009	6.71	7.08	6.52	7.00
1299	NASDAQ	CEVA	Wed, Feb 4, 2009	6.97	7.05	6.60	6.70
1298	NASDAQ	CEVA	Tue, Feb 3, 2009	6.94	7.10	6.55	6.99
1297	NASDAQ	CEVA	Mon, Feb 2, 2009	6.76	6.97	6.36	6.87
1296	NASDAQ	CEVA	Fri, Jan 30, 2009	6.22	7.00	6.09	6.83
1295	NASDAQ	CEVA	Thu, Jan 29, 2009	6.64	6.64	6.08	6.18
1294	NASDAQ	CEVA	Wed, Jan 28, 2009	6.31	6.66	6.12	6.66
1293	NASDAQ	CEVA	Tue, Jan 27, 2009	6.03	6.20	5.72	6.18
1292	NASDAQ	CEVA	Mon, Jan 26, 2009	5.88	6.17	5.85	5.99
1291	NASDAQ	CEVA	Fri, Jan 23, 2009	5.85	6.01	5.62	5.93
1290	NASDAQ	CEVA	Thu, Jan 22, 2009	5.93	6.32	5.77	6.00
1289	NASDAQ	CEVA	Wed, Jan 21, 2009	5.55	6.08	5.47	6.08
1288	NASDAQ	CEVA	Tue, Jan 20, 2009	5.70	5.75	5.47	5.50
1287	NASDAQ	CEVA	Fri, Jan 16, 2009	5.84	5.84	5.60	5.75
1286	NASDAQ	CEVA	Thu, Jan 15, 2009	5.70	5.96	5.35	5.75
1285	NASDAQ	CEVA	Wed, Jan 14, 2009	5.65	5.78	5.65	5.70
1284	NASDAQ	CEVA	Tue, Jan 13, 2009	5.74	5.84	5.67	5.75
1283	NASDAQ	CEVA	Mon, Jan 12, 2009	5.89	5.92	5.68	5.73
1282	NASDAQ	CEVA	Fri, Jan 9, 2009	6.30	6.32	5.86	5.89
1281	NASDAQ	CEVA	Thu, Jan 8, 2009	6.27	6.41	6.18	6.32
1280	NASDAQ	CEVA	Wed, Jan 7, 2009	6.72	7.03	6.20	6.26
1279	NASDAQ	CEVA	Tue, Jan 6, 2009	6.51	7.17	6.51	6.91
1278	NASDAQ	CEVA	Mon, Jan 5, 2009	6.62	6.77	6.15	6.44
1277	NASDAQ	CEVA	Fri, Jan 2, 2009	7.00	7.00	6.47	6.62
1276	NASDAQ	CEVA	Wed, Dec 31, 2008	6.05	7.00	5.94	7.00
1275	NASDAQ	CEVA	Tue, Dec 30, 2008	6.01	6.14	5.43	6.02
1274	NASDAQ	CEVA	Mon, Dec 29, 2008	6.16	6.16	5.81	5.99
1273	NASDAQ	CEVA	Fri, Dec 26, 2008	6.50	6.50	6.12	6.16
1272	NASDAQ	CEVA	Wed, Dec 24, 2008	6.08	6.33	5.81	6.30
1271	NASDAQ	CEVA	Tue, Dec 23, 2008	6.06	6.52	5.71	5.98
1270	NASDAQ	CEVA	Mon, Dec 22, 2008	6.67	6.90	5.85	6.00
1269	NASDAQ	CEVA	Fri, Dec 19, 2008	7.00	7.04	6.40	6.62
1268	NASDAQ	CEVA	Thu, Dec 18, 2008	7.20	7.50	6.71	6.81
1267	NASDAQ	CEVA	Wed, Dec 17, 2008	7.59	7.59	7.18	7.26
1266	NASDAQ	CEVA	Tue, Dec 16, 2008	7.39	7.76	7.17	7.57
1265	NASDAQ	CEVA	Mon, Dec 15, 2008	7.55	7.65	7.12	7.26
1264	NASDAQ	CEVA	Fri, Dec 12, 2008	6.63	7.54	6.36	7.54
1263	NASDAQ	CEVA	Thu, Dec 11, 2008	6.86	7.38	6.60	6.73
1262	NASDAQ	CEVA	Wed, Dec 10, 2008	6.78	7.30	6.67	6.95
1261	NASDAQ	CEVA	Tue, Dec 9, 2008	7.50	8.00	6.57	6.69
1260	NASDAQ	CEVA	Mon, Dec 8, 2008	8.16	8.40	7.40	7.58
1259	NASDAQ	CEVA	Fri, Dec 5, 2008	8.06	8.15	7.51	7.90
1258	NASDAQ	CEVA	Thu, Dec 4, 2008	7.98	8.30	7.77	8.17
1257	NASDAQ	CEVA	Wed, Dec 3, 2008	6.56	8.10	6.56	8.10
1256	NASDAQ	CEVA	Tue, Dec 2, 2008	7.00	7.00	6.31	6.72
1255	NASDAQ	CEVA	Mon, Dec 1, 2008	7.08	7.59	6.84	6.89
1254	NASDAQ	CEVA	Fri, Nov 28, 2008	7.30	7.63	7.20	7.39
1253	NASDAQ	CEVA	Wed, Nov 26, 2008	6.77	7.53	6.74	7.41
1252	NASDAQ	CEVA	Tue, Nov 25, 2008	6.62	6.98	5.98	6.98
1251	NASDAQ	CEVA	Mon, Nov 24, 2008	5.57	7.05	5.57	6.56
1250	NASDAQ	CEVA	Fri, Nov 21, 2008	5.87	5.95	5.34	5.46
1249	NASDAQ	CEVA	Thu, Nov 20, 2008	5.88	6.45	5.74	5.75
1248	NASDAQ	CEVA	Wed, Nov 19, 2008	6.11	6.21	5.91	5.91
1247	NASDAQ	CEVA	Tue, Nov 18, 2008	6.12	6.36	5.84	6.10
1246	NASDAQ	CEVA	Mon, Nov 17, 2008	6.05	6.26	5.90	6.04
1245	NASDAQ	CEVA	Fri, Nov 14, 2008	6.55	6.75	5.75	6.11
1244	NASDAQ	CEVA	Thu, Nov 13, 2008	6.68	6.88	6.37	6.69
1243	NASDAQ	CEVA	Wed, Nov 12, 2008	7.08	7.37	6.62	6.65
1242	NASDAQ	CEVA	Tue, Nov 11, 2008	8.00	8.00	7.26	7.28
1241	NASDAQ	CEVA	Mon, Nov 10, 2008	8.65	8.65	7.96	8.10
1240	NASDAQ	CEVA	Fri, Nov 7, 2008	8.53	8.69	8.27	8.52
1239	NASDAQ	CEVA	Thu, Nov 6, 2008	8.61	8.81	8.27	8.42
1238	NASDAQ	CEVA	Wed, Nov 5, 2008	8.69	8.93	8.36	8.69
1237	NASDAQ	CEVA	Tue, Nov 4, 2008	8.70	8.92	8.49	8.73
1236	NASDAQ	CEVA	Mon, Nov 3, 2008	8.29	8.70	7.86	8.50
1235	NASDAQ	CEVA	Fri, Oct 31, 2008	8.30	8.87	8.11	8.50
1234	NASDAQ	CEVA	Thu, Oct 30, 2008	7.54	8.66	7.54	8.40
1233	NASDAQ	CEVA	Wed, Oct 29, 2008	7.06	7.57	6.71	7.36
1232	NASDAQ	CEVA	Tue, Oct 28, 2008	6.80	7.05	6.53	6.94
1231	NASDAQ	CEVA	Mon, Oct 27, 2008	6.88	7.04	6.28	6.58
1230	NASDAQ	CEVA	Fri, Oct 24, 2008	6.73	7.55	6.10	6.97
1229	NASDAQ	CEVA	Thu, Oct 23, 2008	7.10	7.29	6.80	7.14
1228	NASDAQ	CEVA	Wed, Oct 22, 2008	7.64	8.05	7.00	7.10
1227	NASDAQ	CEVA	Tue, Oct 21, 2008	7.95	8.55	7.70	7.75
1226	NASDAQ	CEVA	Mon, Oct 20, 2008	7.71	8.18	7.20	8.10
1225	NASDAQ	CEVA	Fri, Oct 17, 2008	7.74	8.50	6.98	7.61
1224	NASDAQ	CEVA	Thu, Oct 16, 2008	7.53	8.06	6.93	8.00
1223	NASDAQ	CEVA	Wed, Oct 15, 2008	7.99	8.32	7.39	7.50
1222	NASDAQ	CEVA	Tue, Oct 14, 2008	8.51	9.15	8.00	8.08
1221	NASDAQ	CEVA	Mon, Oct 13, 2008	7.58	8.50	7.28	8.49
1220	NASDAQ	CEVA	Fri, Oct 10, 2008	6.59	7.49	5.85	7.13
1219	NASDAQ	CEVA	Thu, Oct 9, 2008	7.13	7.13	6.73	6.73
1218	NASDAQ	CEVA	Wed, Oct 8, 2008	7.03	7.25	6.92	6.96
1217	NASDAQ	CEVA	Tue, Oct 7, 2008	7.66	7.81	7.19	7.21
1216	NASDAQ	CEVA	Mon, Oct 6, 2008	7.70	7.88	6.94	7.61
1215	NASDAQ	CEVA	Fri, Oct 3, 2008	8.26	8.47	7.60	7.93
1214	NASDAQ	CEVA	Thu, Oct 2, 2008	7.99	8.48	7.91	8.09
1213	NASDAQ	CEVA	Wed, Oct 1, 2008	8.21	8.21	7.97	8.00
1212	NASDAQ	CEVA	Tue, Sep 30, 2008	8.50	8.50	8.01	8.30
1211	NASDAQ	CEVA	Mon, Sep 29, 2008	8.89	9.02	7.91	8.58
1210	NASDAQ	CEVA	Fri, Sep 26, 2008	8.42	9.15	8.24	9.04
1209	NASDAQ	CEVA	Thu, Sep 25, 2008	8.55	8.91	8.20	8.55
1208	NASDAQ	CEVA	Wed, Sep 24, 2008	9.48	9.48	8.52	8.53
1207	NASDAQ	CEVA	Tue, Sep 23, 2008	10.24	10.24	9.11	9.46
1206	NASDAQ	CEVA	Mon, Sep 22, 2008	10.21	10.44	9.68	10.20
1205	NASDAQ	CEVA	Fri, Sep 19, 2008	10.07	11.37	7.75	10.44
1204	NASDAQ	CEVA	Thu, Sep 18, 2008	8.88	9.80	8.30	9.71
1203	NASDAQ	CEVA	Wed, Sep 17, 2008	9.01	9.19	8.34	8.64
1202	NASDAQ	CEVA	Tue, Sep 16, 2008	8.60	9.17	8.45	9.17
1201	NASDAQ	CEVA	Mon, Sep 15, 2008	8.72	9.08	8.65	8.72
1200	NASDAQ	CEVA	Fri, Sep 12, 2008	9.09	9.09	8.71	8.97
1199	NASDAQ	CEVA	Thu, Sep 11, 2008	8.32	9.71	8.25	9.32
1198	NASDAQ	CEVA	Wed, Sep 10, 2008	8.77	8.77	8.25	8.43
1197	NASDAQ	CEVA	Tue, Sep 9, 2008	9.03	9.18	8.60	8.61
1196	NASDAQ	CEVA	Mon, Sep 8, 2008	9.08	9.19	8.72	8.91
1195	NASDAQ	CEVA	Fri, Sep 5, 2008	9.00	9.18	8.55	8.85
1194	NASDAQ	CEVA	Thu, Sep 4, 2008	9.09	9.13	8.99	9.06
1193	NASDAQ	CEVA	Wed, Sep 3, 2008	9.26	9.48	9.07	9.20
1192	NASDAQ	CEVA	Tue, Sep 2, 2008	9.43	9.54	9.09	9.17
1191	NASDAQ	CEVA	Fri, Aug 29, 2008	9.45	9.60	9.02	9.50
1190	NASDAQ	CEVA	Thu, Aug 28, 2008	9.23	9.45	8.89	9.45
1189	NASDAQ	CEVA	Wed, Aug 27, 2008	8.95	9.23	8.95	9.21
1188	NASDAQ	CEVA	Tue, Aug 26, 2008	8.99	9.33	8.78	8.97
1187	NASDAQ	CEVA	Mon, Aug 25, 2008	9.20	9.23	8.78	9.02
1186	NASDAQ	CEVA	Fri, Aug 22, 2008	9.27	9.49	9.13	9.24
1185	NASDAQ	CEVA	Thu, Aug 21, 2008	9.43	9.43	9.12	9.18
1184	NASDAQ	CEVA	Wed, Aug 20, 2008	9.40	9.52	9.29	9.50
1183	NASDAQ	CEVA	Tue, Aug 19, 2008	9.42	9.49	9.15	9.36
1182	NASDAQ	CEVA	Mon, Aug 18, 2008	9.52	9.64	9.40	9.50
1181	NASDAQ	CEVA	Fri, Aug 15, 2008	9.99	9.99	9.51	9.65
1180	NASDAQ	CEVA	Thu, Aug 14, 2008	9.96	9.96	9.31	9.80
1179	NASDAQ	CEVA	Wed, Aug 13, 2008	9.79	10.11	9.62	10.06
1178	NASDAQ	CEVA	Tue, Aug 12, 2008	9.34	9.86	9.02	9.84
1177	NASDAQ	CEVA	Mon, Aug 11, 2008	9.28	9.39	9.12	9.34
1176	NASDAQ	CEVA	Fri, Aug 8, 2008	9.04	9.35	9.00	9.24
1175	NASDAQ	CEVA	Thu, Aug 7, 2008	9.06	9.10	8.70	9.07
1174	NASDAQ	CEVA	Wed, Aug 6, 2008	8.32	9.23	8.21	9.11
1173	NASDAQ	CEVA	Tue, Aug 5, 2008	8.26	8.44	8.05	8.36
1172	NASDAQ	CEVA	Mon, Aug 4, 2008	7.94	8.43	7.94	8.15
1171	NASDAQ	CEVA	Fri, Aug 1, 2008	8.13	8.13	7.77	7.91
1170	NASDAQ	CEVA	Thu, Jul 31, 2008	8.19	8.39	7.95	8.13
1169	NASDAQ	CEVA	Wed, Jul 30, 2008	8.37	8.49	8.00	8.25
1168	NASDAQ	CEVA	Tue, Jul 29, 2008	7.92	8.54	7.92	8.30
1167	NASDAQ	CEVA	Mon, Jul 28, 2008	8.28	8.58	7.97	8.03
1166	NASDAQ	CEVA	Fri, Jul 25, 2008	8.48	8.48	8.11	8.26
1165	NASDAQ	CEVA	Thu, Jul 24, 2008	8.54	8.68	8.35	8.44
1164	NASDAQ	CEVA	Wed, Jul 23, 2008	8.72	8.74	8.32	8.46
1163	NASDAQ	CEVA	Tue, Jul 22, 2008	8.83	9.30	8.75	9.30
1162	NASDAQ	CEVA	Mon, Jul 21, 2008	9.03	9.31	8.72	9.14
1161	NASDAQ	CEVA	Fri, Jul 18, 2008	8.88	9.30	8.42	9.16
1160	NASDAQ	CEVA	Thu, Jul 17, 2008	8.84	9.00	8.63	8.90
1159	NASDAQ	CEVA	Wed, Jul 16, 2008	8.85	9.05	8.10	8.77
1158	NASDAQ	CEVA	Tue, Jul 15, 2008	8.61	8.77	7.81	8.62
1157	NASDAQ	CEVA	Mon, Jul 14, 2008	9.00	9.00	8.35	8.59
1156	NASDAQ	CEVA	Fri, Jul 11, 2008	8.80	9.00	8.40	8.99
1155	NASDAQ	CEVA	Thu, Jul 10, 2008	8.69	9.00	8.62	8.89
1154	NASDAQ	CEVA	Wed, Jul 9, 2008	9.01	9.01	8.70	8.70
1153	NASDAQ	CEVA	Tue, Jul 8, 2008	7.95	9.22	7.63	9.09
1152	NASDAQ	CEVA	Mon, Jul 7, 2008	7.84	7.97	7.55	7.87
1151	NASDAQ	CEVA	Thu, Jul 3, 2008	7.54	7.85	7.51	7.76
1150	NASDAQ	CEVA	Wed, Jul 2, 2008	7.80	7.95	7.45	7.49
1149	NASDAQ	CEVA	Tue, Jul 1, 2008	7.87	8.07	7.55	7.83
1148	NASDAQ	CEVA	Mon, Jun 30, 2008	7.89	8.40	7.75	7.97
1147	NASDAQ	CEVA	Fri, Jun 27, 2008	8.28	8.42	7.73	7.87
1146	NASDAQ	CEVA	Thu, Jun 26, 2008	8.34	8.70	8.06	8.24
1145	NASDAQ	CEVA	Wed, Jun 25, 2008	8.44	8.65	8.10	8.40
1144	NASDAQ	CEVA	Tue, Jun 24, 2008	8.26	8.64	8.09	8.37
1143	NASDAQ	CEVA	Mon, Jun 23, 2008	8.30	8.67	8.11	8.17
1142	NASDAQ	CEVA	Fri, Jun 20, 2008	8.77	8.77	8.26	8.30
1141	NASDAQ	CEVA	Thu, Jun 19, 2008	8.81	9.07	8.59	8.78
1140	NASDAQ	CEVA	Wed, Jun 18, 2008	8.84	9.25	8.74	8.78
1139	NASDAQ	CEVA	Tue, Jun 17, 2008	8.77	9.12	8.52	8.91
1138	NASDAQ	CEVA	Mon, Jun 16, 2008	9.07	9.07	8.60	8.72
1137	NASDAQ	CEVA	Fri, Jun 13, 2008	8.76	9.19	8.76	9.13
1136	NASDAQ	CEVA	Thu, Jun 12, 2008	8.82	8.90	8.69	8.74
1135	NASDAQ	CEVA	Wed, Jun 11, 2008	8.64	8.94	8.39	8.76
1134	NASDAQ	CEVA	Tue, Jun 10, 2008	8.58	8.74	8.45	8.62
1133	NASDAQ	CEVA	Mon, Jun 9, 2008	8.71	8.98	8.55	8.67
1132	NASDAQ	CEVA	Fri, Jun 6, 2008	8.43	8.88	8.35	8.65
1131	NASDAQ	CEVA	Thu, Jun 5, 2008	8.41	8.73	8.30	8.58
1130	NASDAQ	CEVA	Wed, Jun 4, 2008	8.66	8.78	8.36	8.42
1129	NASDAQ	CEVA	Tue, Jun 3, 2008	8.44	8.45	8.27	8.31
1128	NASDAQ	CEVA	Mon, Jun 2, 2008	8.42	8.45	8.19	8.44
1127	NASDAQ	CEVA	Fri, May 30, 2008	8.60	8.60	8.23	8.37
1126	NASDAQ	CEVA	Thu, May 29, 2008	9.58	9.60	8.57	8.60
1125	NASDAQ	CEVA	Wed, May 28, 2008	9.68	9.80	9.53	9.55
1124	NASDAQ	CEVA	Tue, May 27, 2008	9.67	9.68	9.46	9.62
1123	NASDAQ	CEVA	Fri, May 23, 2008	9.80	9.85	9.50	9.68
1122	NASDAQ	CEVA	Thu, May 22, 2008	9.79	9.92	9.69	9.81
1121	NASDAQ	CEVA	Wed, May 21, 2008	9.77	9.82	9.73	9.79
1120	NASDAQ	CEVA	Tue, May 20, 2008	9.71	9.89	9.66	9.80
1119	NASDAQ	CEVA	Mon, May 19, 2008	9.40	9.90	9.35	9.78
1118	NASDAQ	CEVA	Fri, May 16, 2008	9.61	9.96	9.60	9.95
1117	NASDAQ	CEVA	Thu, May 15, 2008	9.77	9.80	9.55	9.63
1116	NASDAQ	CEVA	Wed, May 14, 2008	9.81	9.95	9.46	9.74
1115	NASDAQ	CEVA	Tue, May 13, 2008	9.80	9.86	9.79	9.80
1114	NASDAQ	CEVA	Mon, May 12, 2008	9.66	9.83	9.45	9.83
1113	NASDAQ	CEVA	Fri, May 9, 2008	9.76	9.80	9.66	9.67
1112	NASDAQ	CEVA	Thu, May 8, 2008	9.66	9.87	9.47	9.80
1111	NASDAQ	CEVA	Wed, May 7, 2008	9.72	9.90	9.69	9.75
1110	NASDAQ	CEVA	Tue, May 6, 2008	9.89	10.00	9.68	9.88
1109	NASDAQ	CEVA	Mon, May 5, 2008	9.77	10.01	9.75	9.90
1108	NASDAQ	CEVA	Fri, May 2, 2008	9.75	10.01	9.60	9.80
1107	NASDAQ	CEVA	Thu, May 1, 2008	9.74	9.99	9.34	9.70
1106	NASDAQ	CEVA	Wed, Apr 30, 2008	9.86	10.01	9.59	9.78
1105	NASDAQ	CEVA	Tue, Apr 29, 2008	9.50	10.10	9.46	9.86
1104	NASDAQ	CEVA	Mon, Apr 28, 2008	8.99	9.35	8.93	9.20
1103	NASDAQ	CEVA	Fri, Apr 25, 2008	9.24	9.42	8.82	8.91
1102	NASDAQ	CEVA	Thu, Apr 24, 2008	9.32	9.70	8.97	9.26
1101	NASDAQ	CEVA	Wed, Apr 23, 2008	9.01	9.34	9.00	9.34
1100	NASDAQ	CEVA	Tue, Apr 22, 2008	9.33	9.33	8.91	9.00
1099	NASDAQ	CEVA	Mon, Apr 21, 2008	9.41	9.46	9.04	9.34
1098	NASDAQ	CEVA	Fri, Apr 18, 2008	9.10	9.60	9.09	9.55
1097	NASDAQ	CEVA	Thu, Apr 17, 2008	9.09	9.21	8.74	9.01
1096	NASDAQ	CEVA	Wed, Apr 16, 2008	8.56	9.11	8.43	9.11
1095	NASDAQ	CEVA	Tue, Apr 15, 2008	8.09	8.67	8.05	8.54
1094	NASDAQ	CEVA	Mon, Apr 14, 2008	8.32	8.52	7.87	8.30
1093	NASDAQ	CEVA	Fri, Apr 11, 2008	8.60	8.61	8.35	8.35
1092	NASDAQ	CEVA	Thu, Apr 10, 2008	8.39	8.70	8.39	8.63
1091	NASDAQ	CEVA	Wed, Apr 9, 2008	8.53	8.69	8.24	8.40
1090	NASDAQ	CEVA	Tue, Apr 8, 2008	8.38	8.68	8.20	8.44
1089	NASDAQ	CEVA	Mon, Apr 7, 2008	8.50	8.80	8.11	8.67
1088	NASDAQ	CEVA	Fri, Apr 4, 2008	8.39	8.52	8.35	8.44
1087	NASDAQ	CEVA	Thu, Apr 3, 2008	8.29	8.40	7.99	8.33
1086	NASDAQ	CEVA	Wed, Apr 2, 2008	8.00	8.79	7.97	8.56
1085	NASDAQ	CEVA	Tue, Apr 1, 2008	7.72	7.97	7.16	7.97
1084	NASDAQ	CEVA	Mon, Mar 31, 2008	7.43	7.77	7.02	7.65
1083	NASDAQ	CEVA	Fri, Mar 28, 2008	7.69	7.70	7.29	7.44
1082	NASDAQ	CEVA	Thu, Mar 27, 2008	7.71	7.96	7.48	7.67
1081	NASDAQ	CEVA	Wed, Mar 26, 2008	7.96	8.13	7.64	7.71
1080	NASDAQ	CEVA	Tue, Mar 25, 2008	7.52	8.22	7.52	7.91
1079	NASDAQ	CEVA	Mon, Mar 24, 2008	7.50	8.02	7.42	7.58
1078	NASDAQ	CEVA	Thu, Mar 20, 2008	7.76	7.76	7.35	7.64
1077	NASDAQ	CEVA	Wed, Mar 19, 2008	7.85	8.00	7.69	7.78
1076	NASDAQ	CEVA	Tue, Mar 18, 2008	7.68	8.07	7.50	7.86
1075	NASDAQ	CEVA	Mon, Mar 17, 2008	7.92	8.00	7.63	7.69
1074	NASDAQ	CEVA	Fri, Mar 14, 2008	8.17	8.17	7.84	7.98
1073	NASDAQ	CEVA	Thu, Mar 13, 2008	8.00	8.37	7.90	8.20
1072	NASDAQ	CEVA	Wed, Mar 12, 2008	7.99	8.11	7.81	8.03
1071	NASDAQ	CEVA	Tue, Mar 11, 2008	7.89	8.35	7.86	8.09
1070	NASDAQ	CEVA	Mon, Mar 10, 2008	8.12	8.50	7.84	7.92
1069	NASDAQ	CEVA	Fri, Mar 7, 2008	8.27	8.27	8.06	8.15
1068	NASDAQ	CEVA	Thu, Mar 6, 2008	8.50	8.50	8.21	8.27
1067	NASDAQ	CEVA	Wed, Mar 5, 2008	8.50	9.02	8.43	8.47
1066	NASDAQ	CEVA	Tue, Mar 4, 2008	8.29	8.52	8.29	8.46
1065	NASDAQ	CEVA	Mon, Mar 3, 2008	8.82	8.82	8.25	8.41
1064	NASDAQ	CEVA	Fri, Feb 29, 2008	8.63	8.63	8.40	8.53
1063	NASDAQ	CEVA	Thu, Feb 28, 2008	9.00	9.00	8.50	8.67
1062	NASDAQ	CEVA	Wed, Feb 27, 2008	8.85	9.17	8.82	9.03
1061	NASDAQ	CEVA	Tue, Feb 26, 2008	8.52	9.03	8.50	8.83
1060	NASDAQ	CEVA	Mon, Feb 25, 2008	8.31	8.75	8.31	8.55
1059	NASDAQ	CEVA	Fri, Feb 22, 2008	8.42	8.55	8.25	8.34
1058	NASDAQ	CEVA	Thu, Feb 21, 2008	8.44	8.69	8.28	8.45
1057	NASDAQ	CEVA	Wed, Feb 20, 2008	8.17	8.53	8.17	8.47
1056	NASDAQ	CEVA	Tue, Feb 19, 2008	8.22	8.42	8.17	8.20
1055	NASDAQ	CEVA	Fri, Feb 15, 2008	8.41	8.50	8.07	8.30
1054	NASDAQ	CEVA	Thu, Feb 14, 2008	8.61	8.61	8.27	8.44
1053	NASDAQ	CEVA	Wed, Feb 13, 2008	8.37	8.64	8.33	8.64
1052	NASDAQ	CEVA	Tue, Feb 12, 2008	8.39	8.56	8.26	8.33
1051	NASDAQ	CEVA	Mon, Feb 11, 2008	8.36	8.42	7.96	8.36
1050	NASDAQ	CEVA	Fri, Feb 8, 2008	7.62	8.98	7.60	8.33
1049	NASDAQ	CEVA	Thu, Feb 7, 2008	7.76	7.91	7.60	7.65
1048	NASDAQ	CEVA	Wed, Feb 6, 2008	8.14	8.14	7.75	7.80
1047	NASDAQ	CEVA	Tue, Feb 5, 2008	8.05	8.10	7.85	7.98
1046	NASDAQ	CEVA	Mon, Feb 4, 2008	8.29	8.78	8.00	8.16
1045	NASDAQ	CEVA	Fri, Feb 1, 2008	8.42	8.70	8.04	8.26
1044	NASDAQ	CEVA	Thu, Jan 31, 2008	9.40	9.40	7.67	8.45
1043	NASDAQ	CEVA	Wed, Jan 30, 2008	10.17	11.14	10.17	10.72
1042	NASDAQ	CEVA	Tue, Jan 29, 2008	10.74	10.74	10.46	10.50
1041	NASDAQ	CEVA	Mon, Jan 28, 2008	10.08	10.75	10.05	10.55
1040	NASDAQ	CEVA	Fri, Jan 25, 2008	9.89	10.42	9.80	10.11
1039	NASDAQ	CEVA	Thu, Jan 24, 2008	9.74	10.12	9.30	9.62
1038	NASDAQ	CEVA	Wed, Jan 23, 2008	9.51	9.81	9.40	9.78
1037	NASDAQ	CEVA	Tue, Jan 22, 2008	10.01	10.19	9.11	9.87
1036	NASDAQ	CEVA	Fri, Jan 18, 2008	10.50	10.75	10.23	10.52
1035	NASDAQ	CEVA	Thu, Jan 17, 2008	10.46	10.59	10.23	10.50
1034	NASDAQ	CEVA	Wed, Jan 16, 2008	10.47	10.72	10.04	10.51
1033	NASDAQ	CEVA	Tue, Jan 15, 2008	10.50	10.66	10.14	10.50
1032	NASDAQ	CEVA	Mon, Jan 14, 2008	9.81	10.53	9.81	10.48
1031	NASDAQ	CEVA	Fri, Jan 11, 2008	10.34	10.34	9.69	9.77
1030	NASDAQ	CEVA	Thu, Jan 10, 2008	9.80	10.70	9.54	10.55
1029	NASDAQ	CEVA	Wed, Jan 9, 2008	10.07	10.19	9.50	9.77
1028	NASDAQ	CEVA	Tue, Jan 8, 2008	10.05	10.70	10.05	10.10
1027	NASDAQ	CEVA	Mon, Jan 7, 2008	10.10	10.57	9.87	10.05
1026	NASDAQ	CEVA	Fri, Jan 4, 2008	11.01	11.39	10.08	10.22
1025	NASDAQ	CEVA	Thu, Jan 3, 2008	11.96	12.04	11.39	11.62
1024	NASDAQ	CEVA	Wed, Jan 2, 2008	12.21	12.21	11.25	12.04
1023	NASDAQ	CEVA	Mon, Dec 31, 2007	12.35	12.49	11.77	12.21
1022	NASDAQ	CEVA	Fri, Dec 28, 2007	13.07	13.08	11.70	12.23
1021	NASDAQ	CEVA	Thu, Dec 27, 2007	13.26	13.30	12.92	13.08
1020	NASDAQ	CEVA	Wed, Dec 26, 2007	12.74	13.45	12.74	13.22
1019	NASDAQ	CEVA	Mon, Dec 24, 2007	12.64	12.98	12.61	12.70
1018	NASDAQ	CEVA	Fri, Dec 21, 2007	12.95	12.96	12.41	12.41
1017	NASDAQ	CEVA	Thu, Dec 20, 2007	12.30	12.99	12.20	12.94
1016	NASDAQ	CEVA	Wed, Dec 19, 2007	12.03	12.49	12.00	12.38
1015	NASDAQ	CEVA	Tue, Dec 18, 2007	11.48	12.84	11.43	12.07
1014	NASDAQ	CEVA	Mon, Dec 17, 2007	11.18	11.61	10.65	11.48
1013	NASDAQ	CEVA	Fri, Dec 14, 2007	10.70	11.21	10.63	11.21
1012	NASDAQ	CEVA	Thu, Dec 13, 2007	11.20	11.33	10.41	10.73
1011	NASDAQ	CEVA	Wed, Dec 12, 2007	10.85	11.35	10.63	11.23
1010	NASDAQ	CEVA	Tue, Dec 11, 2007	10.33	11.00	10.16	10.78
1009	NASDAQ	CEVA	Mon, Dec 10, 2007	10.45	10.48	10.00	10.30
1008	NASDAQ	CEVA	Fri, Dec 7, 2007	10.46	10.59	10.28	10.48
1007	NASDAQ	CEVA	Thu, Dec 6, 2007	10.26	10.48	10.26	10.43
1006	NASDAQ	CEVA	Wed, Dec 5, 2007	10.12	10.33	9.94	10.23
1005	NASDAQ	CEVA	Tue, Dec 4, 2007	10.16	10.59	10.03	10.08
1004	NASDAQ	CEVA	Mon, Dec 3, 2007	10.38	11.00	9.88	10.19
1003	NASDAQ	CEVA	Fri, Nov 30, 2007	10.46	10.53	10.21	10.24
1002	NASDAQ	CEVA	Thu, Nov 29, 2007	10.38	10.42	10.17	10.31
1001	NASDAQ	CEVA	Wed, Nov 28, 2007	10.33	10.49	10.20	10.35
1000	NASDAQ	CEVA	Tue, Nov 27, 2007	10.38	10.57	10.30	10.36
999	NASDAQ	CEVA	Mon, Nov 26, 2007	10.17	10.54	10.17	10.41
998	NASDAQ	CEVA	Fri, Nov 23, 2007	10.73	10.73	9.83	10.10
997	NASDAQ	CEVA	Wed, Nov 21, 2007	10.35	10.60	10.31	10.52
996	NASDAQ	CEVA	Tue, Nov 20, 2007	10.53	10.80	10.22	10.40
995	NASDAQ	CEVA	Mon, Nov 19, 2007	10.50	10.81	10.35	10.50
994	NASDAQ	CEVA	Fri, Nov 16, 2007	10.46	10.70	10.38	10.50
993	NASDAQ	CEVA	Thu, Nov 15, 2007	10.77	10.89	10.40	10.49
992	NASDAQ	CEVA	Wed, Nov 14, 2007	11.35	11.40	10.65	10.65
991	NASDAQ	CEVA	Tue, Nov 13, 2007	10.55	11.25	10.55	11.00
990	NASDAQ	CEVA	Mon, Nov 12, 2007	10.24	11.15	10.22	10.64
989	NASDAQ	CEVA	Fri, Nov 9, 2007	10.32	10.58	10.16	10.27
988	NASDAQ	CEVA	Thu, Nov 8, 2007	9.74	10.58	9.45	10.34
987	NASDAQ	CEVA	Wed, Nov 7, 2007	9.56	9.82	9.34	9.71
986	NASDAQ	CEVA	Tue, Nov 6, 2007	9.22	9.54	8.99	9.54
985	NASDAQ	CEVA	Mon, Nov 5, 2007	8.98	9.74	8.98	9.25
984	NASDAQ	CEVA	Fri, Nov 2, 2007	9.17	9.37	8.95	8.96
983	NASDAQ	CEVA	Thu, Nov 1, 2007	9.45	9.70	9.14	9.18
982	NASDAQ	CEVA	Wed, Oct 31, 2007	9.00	9.88	9.00	9.42
981	NASDAQ	CEVA	Tue, Oct 30, 2007	8.63	9.08	8.63	9.00
980	NASDAQ	CEVA	Mon, Oct 29, 2007	8.59	8.81	8.23	8.79
979	NASDAQ	CEVA	Fri, Oct 26, 2007	8.70	8.87	8.60	8.63
978	NASDAQ	CEVA	Thu, Oct 25, 2007	9.08	9.28	8.63	8.66
977	NASDAQ	CEVA	Wed, Oct 24, 2007	9.55	9.59	8.95	9.05
976	NASDAQ	CEVA	Tue, Oct 23, 2007	9.05	9.52	9.05	9.52
975	NASDAQ	CEVA	Mon, Oct 22, 2007	9.47	9.48	9.18	9.19
974	NASDAQ	CEVA	Fri, Oct 19, 2007	9.61	9.88	9.48	9.50
973	NASDAQ	CEVA	Thu, Oct 18, 2007	9.50	9.72	9.48	9.58
972	NASDAQ	CEVA	Wed, Oct 17, 2007	9.51	9.65	9.40	9.50
971	NASDAQ	CEVA	Tue, Oct 16, 2007	9.46	9.75	9.45	9.48
970	NASDAQ	CEVA	Mon, Oct 15, 2007	9.43	9.61	9.41	9.43
969	NASDAQ	CEVA	Fri, Oct 12, 2007	9.32	9.60	9.32	9.46
968	NASDAQ	CEVA	Thu, Oct 11, 2007	9.32	9.69	9.29	9.50
967	NASDAQ	CEVA	Wed, Oct 10, 2007	9.38	9.52	9.25	9.35
966	NASDAQ	CEVA	Tue, Oct 9, 2007	9.50	9.89	9.25	9.25
965	NASDAQ	CEVA	Mon, Oct 8, 2007	9.53	9.55	9.35	9.46
964	NASDAQ	CEVA	Fri, Oct 5, 2007	9.50	9.60	9.38	9.50
963	NASDAQ	CEVA	Thu, Oct 4, 2007	9.64	9.64	9.44	9.50
962	NASDAQ	CEVA	Wed, Oct 3, 2007	9.40	9.69	9.18	9.61
961	NASDAQ	CEVA	Tue, Oct 2, 2007	9.00	9.87	8.91	9.37
960	NASDAQ	CEVA	Mon, Oct 1, 2007	9.00	9.16	8.62	8.97
959	NASDAQ	CEVA	Fri, Sep 28, 2007	8.95	9.03	8.84	8.99
958	NASDAQ	CEVA	Thu, Sep 27, 2007	8.85	8.95	8.83	8.92
957	NASDAQ	CEVA	Wed, Sep 26, 2007	8.95	9.02	8.80	8.85
956	NASDAQ	CEVA	Tue, Sep 25, 2007	8.88	9.03	8.76	8.92
955	NASDAQ	CEVA	Mon, Sep 24, 2007	8.88	9.08	8.66	8.85
954	NASDAQ	CEVA	Fri, Sep 21, 2007	8.95	9.07	8.79	8.85
953	NASDAQ	CEVA	Thu, Sep 20, 2007	8.87	8.92	8.81	8.81
952	NASDAQ	CEVA	Wed, Sep 19, 2007	8.88	9.12	8.84	8.84
951	NASDAQ	CEVA	Tue, Sep 18, 2007	9.03	9.03	8.80	8.85
950	NASDAQ	CEVA	Mon, Sep 17, 2007	9.06	9.06	8.90	8.95
949	NASDAQ	CEVA	Fri, Sep 14, 2007	8.81	9.00	8.66	8.99
948	NASDAQ	CEVA	Thu, Sep 13, 2007	8.92	9.00	8.80	8.80
947	NASDAQ	CEVA	Wed, Sep 12, 2007	8.84	9.05	8.80	9.03
946	NASDAQ	CEVA	Tue, Sep 11, 2007	9.10	9.10	8.80	8.82
945	NASDAQ	CEVA	Mon, Sep 10, 2007	9.00	9.06	8.89	8.96
944	NASDAQ	CEVA	Fri, Sep 7, 2007	8.93	9.03	8.87	8.90
943	NASDAQ	CEVA	Thu, Sep 6, 2007	8.82	9.25	8.82	8.90
942	NASDAQ	CEVA	Wed, Sep 5, 2007	8.65	8.88	8.64	8.83
941	NASDAQ	CEVA	Tue, Sep 4, 2007	8.73	8.90	8.64	8.77
940	NASDAQ	CEVA	Fri, Aug 31, 2007	8.71	8.79	8.50	8.72
939	NASDAQ	CEVA	Thu, Aug 30, 2007	8.73	8.79	8.59	8.60
938	NASDAQ	CEVA	Wed, Aug 29, 2007	8.61	8.71	8.54	8.67
937	NASDAQ	CEVA	Tue, Aug 28, 2007	8.74	8.81	8.65	8.67
936	NASDAQ	CEVA	Mon, Aug 27, 2007	8.77	8.77	8.50	8.73
935	NASDAQ	CEVA	Fri, Aug 24, 2007	8.80	8.89	8.69	8.70
934	NASDAQ	CEVA	Thu, Aug 23, 2007	8.65	8.90	8.58	8.82
933	NASDAQ	CEVA	Wed, Aug 22, 2007	8.49	8.92	8.49	8.74
932	NASDAQ	CEVA	Tue, Aug 21, 2007	8.25	8.66	8.25	8.44
931	NASDAQ	CEVA	Mon, Aug 20, 2007	8.21	8.44	8.21	8.35
930	NASDAQ	CEVA	Fri, Aug 17, 2007	8.75	8.90	8.23	8.26
929	NASDAQ	CEVA	Thu, Aug 16, 2007	8.70	8.75	8.20	8.54
928	NASDAQ	CEVA	Wed, Aug 15, 2007	8.20	9.00	8.20	8.80
927	NASDAQ	CEVA	Tue, Aug 14, 2007	8.27	8.41	8.25	8.30
926	NASDAQ	CEVA	Mon, Aug 13, 2007	7.83	8.45	7.83	8.29
925	NASDAQ	CEVA	Fri, Aug 10, 2007	7.72	8.06	7.67	7.88
924	NASDAQ	CEVA	Thu, Aug 9, 2007	7.65	7.90	7.65	7.88
923	NASDAQ	CEVA	Wed, Aug 8, 2007	7.90	8.11	7.78	7.81
922	NASDAQ	CEVA	Tue, Aug 7, 2007	8.22	8.25	7.59	7.90
921	NASDAQ	CEVA	Mon, Aug 6, 2007	9.00	9.00	8.13	8.34
920	NASDAQ	CEVA	Fri, Aug 3, 2007	8.97	9.04	8.92	8.92
919	NASDAQ	CEVA	Thu, Aug 2, 2007	8.93	9.00	8.82	9.00
918	NASDAQ	CEVA	Wed, Aug 1, 2007	9.01	9.01	8.73	8.75
917	NASDAQ	CEVA	Tue, Jul 31, 2007	8.90	9.01	8.86	9.01
916	NASDAQ	CEVA	Mon, Jul 30, 2007	8.71	8.89	8.43	8.88
915	NASDAQ	CEVA	Fri, Jul 27, 2007	8.59	8.70	8.30	8.61
914	NASDAQ	CEVA	Thu, Jul 26, 2007	8.72	8.98	8.62	8.68
913	NASDAQ	CEVA	Wed, Jul 25, 2007	9.04	9.06	8.86	9.06
912	NASDAQ	CEVA	Tue, Jul 24, 2007	9.00	9.10	8.77	9.10
911	NASDAQ	CEVA	Mon, Jul 23, 2007	9.22	9.30	9.14	9.16
910	NASDAQ	CEVA	Fri, Jul 20, 2007	9.16	9.22	9.02	9.02
909	NASDAQ	CEVA	Thu, Jul 19, 2007	9.49	9.55	9.08	9.16
908	NASDAQ	CEVA	Wed, Jul 18, 2007	9.32	9.48	9.24	9.39
907	NASDAQ	CEVA	Tue, Jul 17, 2007	9.13	9.34	9.13	9.25
906	NASDAQ	CEVA	Mon, Jul 16, 2007	9.47	9.47	9.13	9.24
905	NASDAQ	CEVA	Fri, Jul 13, 2007	9.50	9.60	9.28	9.38
904	NASDAQ	CEVA	Thu, Jul 12, 2007	9.16	9.42	9.16	9.41
903	NASDAQ	CEVA	Wed, Jul 11, 2007	9.02	9.24	8.98	9.24
902	NASDAQ	CEVA	Tue, Jul 10, 2007	9.14	9.18	9.08	9.14
901	NASDAQ	CEVA	Mon, Jul 9, 2007	9.00	9.20	8.96	9.18
900	NASDAQ	CEVA	Fri, Jul 6, 2007	8.59	8.95	8.59	8.95
899	NASDAQ	CEVA	Thu, Jul 5, 2007	8.30	8.56	8.30	8.55
898	NASDAQ	CEVA	Tue, Jul 3, 2007	8.52	8.58	8.27	8.38
897	NASDAQ	CEVA	Mon, Jul 2, 2007	8.58	8.70	8.43	8.43
896	NASDAQ	CEVA	Fri, Jun 29, 2007	8.66	9.30	8.45	8.50
895	NASDAQ	CEVA	Thu, Jun 28, 2007	8.52	8.64	8.46	8.50
894	NASDAQ	CEVA	Wed, Jun 27, 2007	8.43	8.52	8.20	8.49
893	NASDAQ	CEVA	Tue, Jun 26, 2007	8.46	8.52	8.44	8.50
892	NASDAQ	CEVA	Mon, Jun 25, 2007	8.49	8.58	8.46	8.50
891	NASDAQ	CEVA	Fri, Jun 22, 2007	8.45	8.66	8.45	8.50
890	NASDAQ	CEVA	Thu, Jun 21, 2007	8.44	8.64	8.44	8.49
889	NASDAQ	CEVA	Wed, Jun 20, 2007	8.62	8.63	8.34	8.50
888	NASDAQ	CEVA	Tue, Jun 19, 2007	8.62	8.68	8.57	8.57
887	NASDAQ	CEVA	Mon, Jun 18, 2007	8.30	8.67	8.30	8.58
886	NASDAQ	CEVA	Fri, Jun 15, 2007	8.31	8.44	8.24	8.34
885	NASDAQ	CEVA	Thu, Jun 14, 2007	8.18	8.49	8.18	8.38
884	NASDAQ	CEVA	Wed, Jun 13, 2007	7.80	8.27	7.75	8.23
883	NASDAQ	CEVA	Tue, Jun 12, 2007	7.77	7.91	7.65	7.88
882	NASDAQ	CEVA	Mon, Jun 11, 2007	7.60	8.08	7.54	7.88
881	NASDAQ	CEVA	Fri, Jun 8, 2007	7.32	7.68	7.25	7.65
880	NASDAQ	CEVA	Thu, Jun 7, 2007	7.31	7.41	7.31	7.36
879	NASDAQ	CEVA	Wed, Jun 6, 2007	7.39	7.48	7.38	7.42
878	NASDAQ	CEVA	Tue, Jun 5, 2007	7.36	7.55	7.36	7.45
877	NASDAQ	CEVA	Mon, Jun 4, 2007	7.34	7.44	7.34	7.43
876	NASDAQ	CEVA	Fri, Jun 1, 2007	7.35	7.43	7.30	7.43
875	NASDAQ	CEVA	Thu, May 31, 2007	7.29	7.43	7.29	7.40
874	NASDAQ	CEVA	Wed, May 30, 2007	7.30	7.40	7.30	7.40
873	NASDAQ	CEVA	Tue, May 29, 2007	7.20	7.35	7.20	7.35
872	NASDAQ	CEVA	Fri, May 25, 2007	7.21	7.26	7.20	7.24
871	NASDAQ	CEVA	Thu, May 24, 2007	7.27	7.33	7.21	7.25
870	NASDAQ	CEVA	Wed, May 23, 2007	7.28	7.38	7.25	7.32
869	NASDAQ	CEVA	Tue, May 22, 2007	7.33	7.46	7.28	7.30
868	NASDAQ	CEVA	Mon, May 21, 2007	7.24	7.38	7.20	7.32
867	NASDAQ	CEVA	Fri, May 18, 2007	7.25	7.25	7.07	7.25
866	NASDAQ	CEVA	Thu, May 17, 2007	7.24	7.27	7.14	7.26
865	NASDAQ	CEVA	Wed, May 16, 2007	7.19	7.28	7.08	7.25
864	NASDAQ	CEVA	Tue, May 15, 2007	7.16	7.25	7.14	7.24
863	NASDAQ	CEVA	Mon, May 14, 2007	7.17	7.31	7.17	7.26
862	NASDAQ	CEVA	Fri, May 11, 2007	7.30	7.34	7.28	7.28
861	NASDAQ	CEVA	Thu, May 10, 2007	7.32	7.33	7.27	7.29
860	NASDAQ	CEVA	Wed, May 9, 2007	7.21	7.34	7.21	7.34
859	NASDAQ	CEVA	Tue, May 8, 2007	7.15	7.37	7.15	7.28
858	NASDAQ	CEVA	Mon, May 7, 2007	7.21	7.26	7.19	7.25
857	NASDAQ	CEVA	Fri, May 4, 2007	7.23	7.27	7.17	7.24
856	NASDAQ	CEVA	Thu, May 3, 2007	7.20	7.28	7.20	7.25
855	NASDAQ	CEVA	Wed, May 2, 2007	7.06	7.34	7.06	7.25
854	NASDAQ	CEVA	Tue, May 1, 2007	7.15	7.15	6.69	7.11
853	NASDAQ	CEVA	Mon, Apr 30, 2007	7.27	7.39	7.22	7.25
852	NASDAQ	CEVA	Fri, Apr 27, 2007	7.46	7.49	7.33	7.34
851	NASDAQ	CEVA	Thu, Apr 26, 2007	7.51	7.55	7.48	7.54
850	NASDAQ	CEVA	Wed, Apr 25, 2007	7.39	7.52	7.36	7.51
849	NASDAQ	CEVA	Tue, Apr 24, 2007	7.37	7.42	7.31	7.39
848	NASDAQ	CEVA	Mon, Apr 23, 2007	7.33	7.47	7.32	7.41
847	NASDAQ	CEVA	Fri, Apr 20, 2007	7.36	7.51	7.30	7.44
846	NASDAQ	CEVA	Thu, Apr 19, 2007	7.46	7.51	7.30	7.36
845	NASDAQ	CEVA	Wed, Apr 18, 2007	7.46	7.64	7.39	7.55
844	NASDAQ	CEVA	Tue, Apr 17, 2007	7.36	7.47	7.36	7.39
843	NASDAQ	CEVA	Mon, Apr 16, 2007	7.50	7.51	7.34	7.40
842	NASDAQ	CEVA	Fri, Apr 13, 2007	7.48	7.50	7.39	7.48
841	NASDAQ	CEVA	Thu, Apr 12, 2007	7.51	7.55	7.43	7.43
840	NASDAQ	CEVA	Wed, Apr 11, 2007	7.36	7.70	7.21	7.55
839	NASDAQ	CEVA	Tue, Apr 10, 2007	7.29	7.30	7.23	7.30
838	NASDAQ	CEVA	Mon, Apr 9, 2007	7.26	7.32	7.22	7.30
837	NASDAQ	CEVA	Thu, Apr 5, 2007	7.24	7.30	7.24	7.30
836	NASDAQ	CEVA	Wed, Apr 4, 2007	7.20	7.32	7.19	7.32
835	NASDAQ	CEVA	Tue, Apr 3, 2007	7.16	7.30	7.07	7.24
834	NASDAQ	CEVA	Mon, Apr 2, 2007	7.18	7.29	7.10	7.21
833	NASDAQ	CEVA	Fri, Mar 30, 2007	7.26	7.28	7.19	7.23
832	NASDAQ	CEVA	Thu, Mar 29, 2007	7.21	7.29	7.20	7.27
831	NASDAQ	CEVA	Wed, Mar 28, 2007	7.29	7.30	7.26	7.29
830	NASDAQ	CEVA	Tue, Mar 27, 2007	7.21	7.37	7.21	7.24
829	NASDAQ	CEVA	Mon, Mar 26, 2007	7.18	7.29	7.14	7.25
828	NASDAQ	CEVA	Fri, Mar 23, 2007	7.30	7.30	7.20	7.23
827	NASDAQ	CEVA	Thu, Mar 22, 2007	7.30	7.37	7.28	7.28
826	NASDAQ	CEVA	Wed, Mar 21, 2007	7.38	7.38	7.25	7.26
825	NASDAQ	CEVA	Tue, Mar 20, 2007	7.20	7.39	7.13	7.37
824	NASDAQ	CEVA	Mon, Mar 19, 2007	7.17	7.25	7.14	7.24
823	NASDAQ	CEVA	Fri, Mar 16, 2007	7.31	7.34	7.24	7.25
822	NASDAQ	CEVA	Thu, Mar 15, 2007	7.15	7.28	7.14	7.25
821	NASDAQ	CEVA	Wed, Mar 14, 2007	7.20	7.25	7.18	7.22
820	NASDAQ	CEVA	Tue, Mar 13, 2007	7.13	7.35	7.08	7.20
819	NASDAQ	CEVA	Mon, Mar 12, 2007	7.26	7.27	7.18	7.21
818	NASDAQ	CEVA	Fri, Mar 9, 2007	7.14	7.26	7.14	7.25
817	NASDAQ	CEVA	Thu, Mar 8, 2007	7.12	7.20	7.09	7.19
816	NASDAQ	CEVA	Wed, Mar 7, 2007	7.14	7.24	7.14	7.20
815	NASDAQ	CEVA	Tue, Mar 6, 2007	7.26	7.26	7.07	7.21
814	NASDAQ	CEVA	Mon, Mar 5, 2007	7.31	7.33	7.07	7.22
813	NASDAQ	CEVA	Fri, Mar 2, 2007	7.11	7.30	6.99	7.28
812	NASDAQ	CEVA	Thu, Mar 1, 2007	7.25	7.26	7.04	7.20
811	NASDAQ	CEVA	Wed, Feb 28, 2007	7.13	7.24	7.13	7.23
810	NASDAQ	CEVA	Tue, Feb 27, 2007	7.09	7.25	7.03	7.14
809	NASDAQ	CEVA	Mon, Feb 26, 2007	7.09	7.25	7.09	7.20
808	NASDAQ	CEVA	Fri, Feb 23, 2007	7.00	7.23	6.99	7.22
807	NASDAQ	CEVA	Thu, Feb 22, 2007	7.09	7.14	7.05	7.05
806	NASDAQ	CEVA	Wed, Feb 21, 2007	7.00	7.10	7.00	7.07
805	NASDAQ	CEVA	Tue, Feb 20, 2007	7.02	7.09	6.92	7.07
804	NASDAQ	CEVA	Fri, Feb 16, 2007	7.13	7.19	7.07	7.08
803	NASDAQ	CEVA	Thu, Feb 15, 2007	7.17	7.24	7.14	7.17
802	NASDAQ	CEVA	Wed, Feb 14, 2007	7.05	7.25	7.05	7.25
801	NASDAQ	CEVA	Tue, Feb 13, 2007	6.98	7.11	6.98	7.07
800	NASDAQ	CEVA	Mon, Feb 12, 2007	7.07	7.12	7.00	7.10
799	NASDAQ	CEVA	Fri, Feb 9, 2007	7.25	7.25	7.11	7.24
798	NASDAQ	CEVA	Thu, Feb 8, 2007	7.20	7.45	7.19	7.24
797	NASDAQ	CEVA	Wed, Feb 7, 2007	7.19	7.40	7.17	7.26
796	NASDAQ	CEVA	Tue, Feb 6, 2007	7.14	7.20	7.05	7.16
795	NASDAQ	CEVA	Mon, Feb 5, 2007	7.02	7.24	7.02	7.19
794	NASDAQ	CEVA	Fri, Feb 2, 2007	7.11	7.25	7.00	7.18
793	NASDAQ	CEVA	Thu, Feb 1, 2007	7.18	7.26	7.07	7.16
792	NASDAQ	CEVA	Wed, Jan 31, 2007	7.25	7.27	7.09	7.23
791	NASDAQ	CEVA	Tue, Jan 30, 2007	7.18	7.25	7.03	7.25
790	NASDAQ	CEVA	Mon, Jan 29, 2007	7.16	7.27	7.02	7.22
789	NASDAQ	CEVA	Fri, Jan 26, 2007	7.25	7.30	7.22	7.25
788	NASDAQ	CEVA	Thu, Jan 25, 2007	7.38	7.38	7.00	7.22
787	NASDAQ	CEVA	Wed, Jan 24, 2007	7.80	7.80	7.40	7.74
786	NASDAQ	CEVA	Tue, Jan 23, 2007	7.52	7.75	7.52	7.61
785	NASDAQ	CEVA	Mon, Jan 22, 2007	7.68	7.74	7.65	7.70
784	NASDAQ	CEVA	Fri, Jan 19, 2007	8.04	8.04	7.70	7.73
783	NASDAQ	CEVA	Thu, Jan 18, 2007	8.03	8.13	7.85	7.93
782	NASDAQ	CEVA	Wed, Jan 17, 2007	7.96	8.16	7.78	8.11
781	NASDAQ	CEVA	Tue, Jan 16, 2007	7.60	8.00	7.36	7.98
780	NASDAQ	CEVA	Fri, Jan 12, 2007	7.28	7.55	7.25	7.54
779	NASDAQ	CEVA	Thu, Jan 11, 2007	7.06	7.45	7.04	7.31
778	NASDAQ	CEVA	Wed, Jan 10, 2007	6.78	7.20	6.68	7.19
777	NASDAQ	CEVA	Tue, Jan 9, 2007	6.37	6.86	6.30	6.78
776	NASDAQ	CEVA	Mon, Jan 8, 2007	6.60	6.60	6.48	6.49
775	NASDAQ	CEVA	Fri, Jan 5, 2007	6.60	6.80	6.52	6.58
774	NASDAQ	CEVA	Thu, Jan 4, 2007	6.57	6.76	6.57	6.60
773	NASDAQ	CEVA	Wed, Jan 3, 2007	6.32	6.67	6.30	6.64
772	NASDAQ	CEVA	Fri, Dec 29, 2006	6.47	6.52	6.43	6.47
771	NASDAQ	CEVA	Thu, Dec 28, 2006	6.62	6.62	6.44	6.52
770	NASDAQ	CEVA	Wed, Dec 27, 2006	6.59	6.71	6.56	6.71
769	NASDAQ	CEVA	Tue, Dec 26, 2006	6.54	6.63	6.47	6.63
768	NASDAQ	CEVA	Fri, Dec 22, 2006	6.58	6.65	6.46	6.59
767	NASDAQ	CEVA	Thu, Dec 21, 2006	6.65	6.66	6.48	6.65
766	NASDAQ	CEVA	Wed, Dec 20, 2006	6.75	6.84	5.90	6.63
765	NASDAQ	CEVA	Tue, Dec 19, 2006	6.73	6.75	6.67	6.68
764	NASDAQ	CEVA	Mon, Dec 18, 2006	6.61	6.76	6.61	6.67
763	NASDAQ	CEVA	Fri, Dec 15, 2006	6.70	6.73	6.68	6.70
762	NASDAQ	CEVA	Thu, Dec 14, 2006	6.74	6.84	6.51	6.70
761	NASDAQ	CEVA	Wed, Dec 13, 2006	6.82	6.88	6.76	6.81
760	NASDAQ	CEVA	Tue, Dec 12, 2006	6.72	6.97	6.61	6.88
759	NASDAQ	CEVA	Mon, Dec 11, 2006	6.35	6.77	6.35	6.77
758	NASDAQ	CEVA	Fri, Dec 8, 2006	6.31	6.45	6.23	6.35
757	NASDAQ	CEVA	Thu, Dec 7, 2006	6.54	6.54	6.40	6.40
756	NASDAQ	CEVA	Wed, Dec 6, 2006	6.54	6.65	6.43	6.58
755	NASDAQ	CEVA	Tue, Dec 5, 2006	6.61	6.66	6.44	6.60
754	NASDAQ	CEVA	Mon, Dec 4, 2006	6.58	6.68	6.39	6.64
753	NASDAQ	CEVA	Fri, Dec 1, 2006	6.73	6.73	6.66	6.66
752	NASDAQ	CEVA	Thu, Nov 30, 2006	6.68	6.83	6.51	6.72
751	NASDAQ	CEVA	Wed, Nov 29, 2006	6.82	6.91	6.70	6.74
750	NASDAQ	CEVA	Tue, Nov 28, 2006	6.87	6.87	6.58	6.86
749	NASDAQ	CEVA	Mon, Nov 27, 2006	6.87	6.91	6.84	6.87
748	NASDAQ	CEVA	Fri, Nov 24, 2006	6.86	6.90	6.86	6.89
747	NASDAQ	CEVA	Wed, Nov 22, 2006	6.62	6.95	6.57	6.84
746	NASDAQ	CEVA	Tue, Nov 21, 2006	6.46	6.79	6.46	6.77
745	NASDAQ	CEVA	Mon, Nov 20, 2006	6.40	6.67	6.40	6.54
744	NASDAQ	CEVA	Fri, Nov 17, 2006	6.30	6.47	6.29	6.47
743	NASDAQ	CEVA	Thu, Nov 16, 2006	6.07	6.41	6.07	6.38
742	NASDAQ	CEVA	Wed, Nov 15, 2006	6.49	6.71	6.46	6.47
741	NASDAQ	CEVA	Tue, Nov 14, 2006	6.32	6.76	6.18	6.50
740	NASDAQ	CEVA	Mon, Nov 13, 2006	6.30	6.39	6.27	6.33
739	NASDAQ	CEVA	Fri, Nov 10, 2006	6.34	6.38	6.26	6.31
738	NASDAQ	CEVA	Thu, Nov 9, 2006	6.40	6.40	6.33	6.33
737	NASDAQ	CEVA	Wed, Nov 8, 2006	5.85	6.50	5.85	6.43
736	NASDAQ	CEVA	Tue, Nov 7, 2006	6.02	6.32	5.73	5.85
735	NASDAQ	CEVA	Mon, Nov 6, 2006	6.22	6.22	6.02	6.02
734	NASDAQ	CEVA	Fri, Nov 3, 2006	6.08	6.35	6.08	6.25
733	NASDAQ	CEVA	Thu, Nov 2, 2006	6.35	6.44	6.15	6.25
732	NASDAQ	CEVA	Wed, Nov 1, 2006	6.30	6.35	6.23	6.30
731	NASDAQ	CEVA	Tue, Oct 31, 2006	6.19	6.53	6.13	6.39
730	NASDAQ	CEVA	Mon, Oct 30, 2006	6.12	6.35	6.00	6.09
729	NASDAQ	CEVA	Fri, Oct 27, 2006	6.03	6.30	5.93	6.22
728	NASDAQ	CEVA	Thu, Oct 26, 2006	5.92	6.38	5.92	6.38
727	NASDAQ	CEVA	Wed, Oct 25, 2006	5.89	6.03	5.86	5.96
726	NASDAQ	CEVA	Tue, Oct 24, 2006	5.54	5.75	5.53	5.60
725	NASDAQ	CEVA	Mon, Oct 23, 2006	5.61	5.83	5.61	5.78
724	NASDAQ	CEVA	Fri, Oct 20, 2006	5.67	5.72	5.66	5.67
723	NASDAQ	CEVA	Thu, Oct 19, 2006	5.66	5.68	5.54	5.55
722	NASDAQ	CEVA	Wed, Oct 18, 2006	5.55	5.74	5.46	5.71
721	NASDAQ	CEVA	Tue, Oct 17, 2006	5.82	5.82	5.39	5.54
720	NASDAQ	CEVA	Mon, Oct 16, 2006	5.78	5.90	5.78	5.82
719	NASDAQ	CEVA	Fri, Oct 13, 2006	5.68	5.82	5.65	5.81
718	NASDAQ	CEVA	Thu, Oct 12, 2006	5.51	5.90	5.47	5.68
717	NASDAQ	CEVA	Wed, Oct 11, 2006	5.45	5.53	5.37	5.53
716	NASDAQ	CEVA	Tue, Oct 10, 2006	5.41	5.67	5.39	5.50
715	NASDAQ	CEVA	Mon, Oct 9, 2006	5.57	5.63	5.25	5.30
714	NASDAQ	CEVA	Fri, Oct 6, 2006	5.42	5.54	5.41	5.45
713	NASDAQ	CEVA	Thu, Oct 5, 2006	5.64	5.73	5.42	5.51
712	NASDAQ	CEVA	Wed, Oct 4, 2006	5.56	5.69	5.55	5.69
711	NASDAQ	CEVA	Tue, Oct 3, 2006	5.57	5.69	5.52	5.64
710	NASDAQ	CEVA	Mon, Oct 2, 2006	5.60	5.64	5.53	5.64
709	NASDAQ	CEVA	Fri, Sep 29, 2006	5.65	5.94	5.53	5.66
708	NASDAQ	CEVA	Thu, Sep 28, 2006	5.77	5.77	5.45	5.73
707	NASDAQ	CEVA	Wed, Sep 27, 2006	5.78	5.81	5.48	5.65
706	NASDAQ	CEVA	Tue, Sep 26, 2006	5.60	5.78	5.59	5.78
705	NASDAQ	CEVA	Mon, Sep 25, 2006	6.03	6.04	5.65	5.70
704	NASDAQ	CEVA	Fri, Sep 22, 2006	5.71	6.17	5.56	6.15
703	NASDAQ	CEVA	Thu, Sep 21, 2006	5.80	5.80	5.64	5.66
702	NASDAQ	CEVA	Wed, Sep 20, 2006	5.50	5.85	5.43	5.81
701	NASDAQ	CEVA	Tue, Sep 19, 2006	5.45	5.61	5.45	5.50
700	NASDAQ	CEVA	Mon, Sep 18, 2006	5.50	5.67	5.50	5.50
699	NASDAQ	CEVA	Fri, Sep 15, 2006	5.28	5.61	5.26	5.46
698	NASDAQ	CEVA	Thu, Sep 14, 2006	5.40	5.46	5.39	5.40
697	NASDAQ	CEVA	Wed, Sep 13, 2006	5.49	5.55	5.33	5.40
696	NASDAQ	CEVA	Tue, Sep 12, 2006	5.25	5.64	5.22	5.52
695	NASDAQ	CEVA	Mon, Sep 11, 2006	5.25	5.32	5.23	5.30
694	NASDAQ	CEVA	Fri, Sep 8, 2006	5.42	5.43	5.29	5.33
693	NASDAQ	CEVA	Thu, Sep 7, 2006	5.49	5.51	5.40	5.43
692	NASDAQ	CEVA	Wed, Sep 6, 2006	5.43	5.55	5.37	5.55
691	NASDAQ	CEVA	Tue, Sep 5, 2006	5.54	5.54	5.43	5.50
690	NASDAQ	CEVA	Fri, Sep 1, 2006	5.66	5.66	5.60	5.61
689	NASDAQ	CEVA	Thu, Aug 31, 2006	5.54	5.72	5.50	5.68
688	NASDAQ	CEVA	Wed, Aug 30, 2006	5.34	5.61	5.32	5.56
687	NASDAQ	CEVA	Tue, Aug 29, 2006	5.71	5.80	5.36	5.40
686	NASDAQ	CEVA	Mon, Aug 28, 2006	5.34	5.80	5.29	5.76
685	NASDAQ	CEVA	Fri, Aug 25, 2006	5.63	5.72	5.50	5.54
684	NASDAQ	CEVA	Thu, Aug 24, 2006	5.42	5.70	5.40	5.69
683	NASDAQ	CEVA	Wed, Aug 23, 2006	5.42	5.45	5.37	5.43
682	NASDAQ	CEVA	Tue, Aug 22, 2006	5.47	5.53	5.35	5.46
681	NASDAQ	CEVA	Mon, Aug 21, 2006	5.57	5.71	5.47	5.53
680	NASDAQ	CEVA	Fri, Aug 18, 2006	5.46	5.76	5.40	5.74
679	NASDAQ	CEVA	Thu, Aug 17, 2006	5.56	5.56	5.37	5.49
678	NASDAQ	CEVA	Wed, Aug 16, 2006	5.42	5.60	5.40	5.51
677	NASDAQ	CEVA	Tue, Aug 15, 2006	5.60	5.60	5.38	5.43
676	NASDAQ	CEVA	Mon, Aug 14, 2006	5.60	5.66	5.51	5.51
675	NASDAQ	CEVA	Fri, Aug 11, 2006	5.57	5.76	5.56	5.60
674	NASDAQ	CEVA	Thu, Aug 10, 2006	5.51	5.70	5.51	5.62
673	NASDAQ	CEVA	Wed, Aug 9, 2006	5.68	5.73	5.50	5.63
672	NASDAQ	CEVA	Tue, Aug 8, 2006	5.67	5.73	5.56	5.64
671	NASDAQ	CEVA	Mon, Aug 7, 2006	5.66	5.77	5.48	5.76
670	NASDAQ	CEVA	Fri, Aug 4, 2006	5.48	5.64	5.41	5.60
669	NASDAQ	CEVA	Thu, Aug 3, 2006	5.37	5.56	5.21	5.46
668	NASDAQ	CEVA	Wed, Aug 2, 2006	5.15	5.39	5.11	5.30
667	NASDAQ	CEVA	Tue, Aug 1, 2006	5.40	5.40	5.10	5.14
666	NASDAQ	CEVA	Mon, Jul 31, 2006	5.31	5.62	5.17	5.40
665	NASDAQ	CEVA	Fri, Jul 28, 2006	5.29	5.37	5.20	5.35
664	NASDAQ	CEVA	Thu, Jul 27, 2006	5.18	5.33	5.18	5.30
663	NASDAQ	CEVA	Wed, Jul 26, 2006	5.06	5.26	5.02	5.20
662	NASDAQ	CEVA	Tue, Jul 25, 2006	5.07	5.10	4.97	5.05
661	NASDAQ	CEVA	Mon, Jul 24, 2006	5.12	5.12	5.02	5.10
660	NASDAQ	CEVA	Fri, Jul 21, 2006	5.25	5.25	5.05	5.06
659	NASDAQ	CEVA	Thu, Jul 20, 2006	5.25	5.31	5.21	5.25
658	NASDAQ	CEVA	Wed, Jul 19, 2006	5.17	5.50	5.10	5.24
657	NASDAQ	CEVA	Tue, Jul 18, 2006	5.36	5.37	5.09	5.16
656	NASDAQ	CEVA	Mon, Jul 17, 2006	5.61	5.61	5.38	5.50
655	NASDAQ	CEVA	Fri, Jul 14, 2006	5.75	5.78	5.56	5.63
654	NASDAQ	CEVA	Thu, Jul 13, 2006	5.85	5.85	5.69	5.78
653	NASDAQ	CEVA	Wed, Jul 12, 2006	5.73	6.00	5.71	5.90
652	NASDAQ	CEVA	Tue, Jul 11, 2006	5.68	5.77	5.65	5.73
651	NASDAQ	CEVA	Mon, Jul 10, 2006	5.72	5.75	5.60	5.73
650	NASDAQ	CEVA	Fri, Jul 7, 2006	5.74	5.77	5.69	5.73
649	NASDAQ	CEVA	Thu, Jul 6, 2006	5.77	5.81	5.71	5.77
648	NASDAQ	CEVA	Wed, Jul 5, 2006	5.80	5.89	5.74	5.79
647	NASDAQ	CEVA	Mon, Jul 3, 2006	5.77	5.84	5.74	5.80
646	NASDAQ	CEVA	Fri, Jun 30, 2006	5.73	5.93	5.72	5.78
645	NASDAQ	CEVA	Thu, Jun 29, 2006	5.79	5.93	5.58	5.76
644	NASDAQ	CEVA	Wed, Jun 28, 2006	5.95	5.95	5.50	5.95
643	NASDAQ	CEVA	Tue, Jun 27, 2006	6.11	6.13	5.94	5.97
642	NASDAQ	CEVA	Mon, Jun 26, 2006	6.01	6.13	5.94	5.99
641	NASDAQ	CEVA	Fri, Jun 23, 2006	6.05	6.10	5.99	6.02
640	NASDAQ	CEVA	Thu, Jun 22, 2006	6.15	6.18	6.04	6.08
639	NASDAQ	CEVA	Wed, Jun 21, 2006	6.27	6.35	6.16	6.19
638	NASDAQ	CEVA	Tue, Jun 20, 2006	6.29	6.46	6.27	6.27
637	NASDAQ	CEVA	Mon, Jun 19, 2006	6.10	6.38	6.07	6.32
636	NASDAQ	CEVA	Fri, Jun 16, 2006	6.01	6.16	5.93	6.10
635	NASDAQ	CEVA	Thu, Jun 15, 2006	5.83	6.03	5.83	6.02
634	NASDAQ	CEVA	Wed, Jun 14, 2006	5.58	5.92	5.58	5.83
633	NASDAQ	CEVA	Tue, Jun 13, 2006	5.76	5.85	5.51	5.62
632	NASDAQ	CEVA	Mon, Jun 12, 2006	5.85	5.85	5.66	5.80
631	NASDAQ	CEVA	Fri, Jun 9, 2006	5.78	5.93	5.78	5.82
630	NASDAQ	CEVA	Thu, Jun 8, 2006	5.70	5.86	5.55	5.67
629	NASDAQ	CEVA	Wed, Jun 7, 2006	5.90	5.90	5.69	5.72
628	NASDAQ	CEVA	Tue, Jun 6, 2006	6.01	6.01	5.81	5.86
627	NASDAQ	CEVA	Mon, Jun 5, 2006	5.90	6.06	5.90	6.00
626	NASDAQ	CEVA	Fri, Jun 2, 2006	6.01	6.06	5.70	5.91
625	NASDAQ	CEVA	Thu, Jun 1, 2006	6.12	6.24	5.81	5.94
624	NASDAQ	CEVA	Wed, May 31, 2006	6.29	6.29	6.01	6.14
623	NASDAQ	CEVA	Tue, May 30, 2006	6.13	6.27	6.13	6.26
622	NASDAQ	CEVA	Fri, May 26, 2006	6.31	6.35	6.18	6.20
621	NASDAQ	CEVA	Thu, May 25, 2006	6.22	6.35	6.21	6.35
620	NASDAQ	CEVA	Wed, May 24, 2006	6.28	6.28	6.09	6.21
619	NASDAQ	CEVA	Tue, May 23, 2006	6.39	6.45	6.19	6.19
618	NASDAQ	CEVA	Mon, May 22, 2006	6.58	6.58	6.18	6.37
617	NASDAQ	CEVA	Fri, May 19, 2006	6.45	6.65	6.25	6.65
616	NASDAQ	CEVA	Thu, May 18, 2006	6.27	6.48	6.27	6.44
615	NASDAQ	CEVA	Wed, May 17, 2006	6.65	6.67	5.94	6.27
614	NASDAQ	CEVA	Tue, May 16, 2006	6.88	6.97	6.33	6.65
613	NASDAQ	CEVA	Mon, May 15, 2006	7.14	7.14	6.91	6.95
612	NASDAQ	CEVA	Fri, May 12, 2006	7.14	7.28	7.05	7.18
611	NASDAQ	CEVA	Thu, May 11, 2006	7.15	7.30	7.05	7.18
610	NASDAQ	CEVA	Wed, May 10, 2006	7.15	7.34	6.93	7.18
609	NASDAQ	CEVA	Tue, May 9, 2006	7.25	7.47	7.09	7.17
608	NASDAQ	CEVA	Mon, May 8, 2006	7.33	7.49	7.25	7.34
607	NASDAQ	CEVA	Fri, May 5, 2006	7.26	7.56	7.26	7.48
606	NASDAQ	CEVA	Thu, May 4, 2006	7.44	7.44	7.24	7.28
605	NASDAQ	CEVA	Wed, May 3, 2006	7.45	7.50	7.44	7.45
604	NASDAQ	CEVA	Tue, May 2, 2006	7.30	7.53	7.30	7.48
603	NASDAQ	CEVA	Mon, May 1, 2006	7.60	7.60	7.24	7.33
602	NASDAQ	CEVA	Fri, Apr 28, 2006	7.44	7.80	7.30	7.65
601	NASDAQ	CEVA	Thu, Apr 27, 2006	7.15	7.74	6.99	7.56
600	NASDAQ	CEVA	Wed, Apr 26, 2006	7.39	7.39	7.15	7.19
599	NASDAQ	CEVA	Tue, Apr 25, 2006	7.51	7.89	7.12	7.45
598	NASDAQ	CEVA	Mon, Apr 24, 2006	7.80	7.85	7.55	7.59
597	NASDAQ	CEVA	Fri, Apr 21, 2006	7.97	7.97	7.82	7.90
596	NASDAQ	CEVA	Thu, Apr 20, 2006	7.85	7.87	7.69	7.87
595	NASDAQ	CEVA	Wed, Apr 19, 2006	7.60	7.84	7.54	7.84
594	NASDAQ	CEVA	Tue, Apr 18, 2006	7.49	7.65	7.47	7.60
593	NASDAQ	CEVA	Mon, Apr 17, 2006	7.39	7.53	7.29	7.48
592	NASDAQ	CEVA	Thu, Apr 13, 2006	7.17	7.70	7.17	7.49
591	NASDAQ	CEVA	Wed, Apr 12, 2006	7.12	7.24	7.12	7.20
590	NASDAQ	CEVA	Tue, Apr 11, 2006	7.09	7.19	7.06	7.15
589	NASDAQ	CEVA	Mon, Apr 10, 2006	7.15	7.16	6.79	7.12
588	NASDAQ	CEVA	Fri, Apr 7, 2006	6.93	7.12	6.67	7.10
587	NASDAQ	CEVA	Thu, Apr 6, 2006	6.82	6.99	6.73	6.96
586	NASDAQ	CEVA	Wed, Apr 5, 2006	6.60	6.91	6.53	6.89
585	NASDAQ	CEVA	Tue, Apr 4, 2006	6.62	6.69	6.39	6.62
584	NASDAQ	CEVA	Mon, Apr 3, 2006	6.63	6.70	6.42	6.57
583	NASDAQ	CEVA	Fri, Mar 31, 2006	6.62	6.66	6.55	6.63
582	NASDAQ	CEVA	Thu, Mar 30, 2006	6.63	6.67	6.51	6.65
581	NASDAQ	CEVA	Wed, Mar 29, 2006	6.56	6.74	6.56	6.70
580	NASDAQ	CEVA	Tue, Mar 28, 2006	6.52	6.63	6.37	6.59
579	NASDAQ	CEVA	Mon, Mar 27, 2006	6.37	6.61	6.32	6.55
578	NASDAQ	CEVA	Fri, Mar 24, 2006	6.25	6.57	6.10	6.50
577	NASDAQ	CEVA	Thu, Mar 23, 2006	6.28	6.45	6.22	6.34
576	NASDAQ	CEVA	Wed, Mar 22, 2006	6.40	6.48	6.33	6.44
575	NASDAQ	CEVA	Tue, Mar 21, 2006	6.64	6.70	6.33	6.43
574	NASDAQ	CEVA	Mon, Mar 20, 2006	6.70	6.78	6.64	6.67
573	NASDAQ	CEVA	Fri, Mar 17, 2006	6.53	6.59	6.21	6.59
572	NASDAQ	CEVA	Thu, Mar 16, 2006	6.63	6.63	6.35	6.56
571	NASDAQ	CEVA	Wed, Mar 15, 2006	6.55	6.69	6.50	6.60
570	NASDAQ	CEVA	Tue, Mar 14, 2006	6.60	6.78	6.59	6.71
569	NASDAQ	CEVA	Mon, Mar 13, 2006	6.66	6.90	6.51	6.68
568	NASDAQ	CEVA	Fri, Mar 10, 2006	6.50	6.70	6.30	6.68
567	NASDAQ	CEVA	Thu, Mar 9, 2006	6.45	6.70	6.25	6.60
566	NASDAQ	CEVA	Wed, Mar 8, 2006	6.27	6.49	6.08	6.48
565	NASDAQ	CEVA	Tue, Mar 7, 2006	6.00	6.36	5.99	6.24
564	NASDAQ	CEVA	Mon, Mar 6, 2006	6.00	6.09	6.00	6.00
563	NASDAQ	CEVA	Fri, Mar 3, 2006	6.01	6.15	6.00	6.04
562	NASDAQ	CEVA	Thu, Mar 2, 2006	6.02	6.15	6.02	6.15
561	NASDAQ	CEVA	Wed, Mar 1, 2006	5.96	6.15	5.96	6.14
560	NASDAQ	CEVA	Tue, Feb 28, 2006	6.05	6.05	6.00	6.03
559	NASDAQ	CEVA	Mon, Feb 27, 2006	6.00	6.06	5.98	6.04
558	NASDAQ	CEVA	Fri, Feb 24, 2006	5.94	6.12	5.94	6.10
557	NASDAQ	CEVA	Thu, Feb 23, 2006	5.98	6.05	5.94	6.01
556	NASDAQ	CEVA	Wed, Feb 22, 2006	5.98	6.06	5.84	6.05
555	NASDAQ	CEVA	Tue, Feb 21, 2006	6.03	6.09	5.94	6.05
554	NASDAQ	CEVA	Fri, Feb 17, 2006	5.93	6.10	5.83	6.10
553	NASDAQ	CEVA	Thu, Feb 16, 2006	6.00	6.08	6.00	6.03
552	NASDAQ	CEVA	Wed, Feb 15, 2006	6.00	6.09	6.00	6.05
551	NASDAQ	CEVA	Tue, Feb 14, 2006	6.07	6.13	6.00	6.03
550	NASDAQ	CEVA	Mon, Feb 13, 2006	6.09	6.13	5.94	6.12
549	NASDAQ	CEVA	Fri, Feb 10, 2006	5.95	6.07	5.95	6.06
548	NASDAQ	CEVA	Thu, Feb 9, 2006	6.01	6.09	6.00	6.02
547	NASDAQ	CEVA	Wed, Feb 8, 2006	6.02	6.15	6.01	6.07
546	NASDAQ	CEVA	Tue, Feb 7, 2006	5.80	6.09	5.80	6.02
545	NASDAQ	CEVA	Mon, Feb 6, 2006	5.65	5.95	5.65	5.88
544	NASDAQ	CEVA	Fri, Feb 3, 2006	5.30	5.87	5.30	5.85
543	NASDAQ	CEVA	Thu, Feb 2, 2006	5.78	5.94	5.66	5.89
542	NASDAQ	CEVA	Wed, Feb 1, 2006	5.98	6.07	5.75	5.80
541	NASDAQ	CEVA	Tue, Jan 31, 2006	5.90	6.04	5.89	6.01
540	NASDAQ	CEVA	Mon, Jan 30, 2006	6.07	6.07	5.95	6.00
539	NASDAQ	CEVA	Fri, Jan 27, 2006	6.30	6.30	5.97	6.14
538	NASDAQ	CEVA	Thu, Jan 26, 2006	6.50	6.50	5.90	6.20
537	NASDAQ	CEVA	Wed, Jan 25, 2006	6.59	6.60	6.50	6.56
536	NASDAQ	CEVA	Tue, Jan 24, 2006	6.69	6.69	6.40	6.49
535	NASDAQ	CEVA	Mon, Jan 23, 2006	6.60	6.69	6.35	6.52
534	NASDAQ	CEVA	Fri, Jan 20, 2006	6.35	6.50	6.30	6.44
533	NASDAQ	CEVA	Thu, Jan 19, 2006	6.76	6.76	6.10	6.26
532	NASDAQ	CEVA	Wed, Jan 18, 2006	6.90	6.90	6.62	6.65
531	NASDAQ	CEVA	Tue, Jan 17, 2006	6.51	6.85	6.50	6.77
530	NASDAQ	CEVA	Fri, Jan 13, 2006	6.80	6.80	6.37	6.40
529	NASDAQ	CEVA	Thu, Jan 12, 2006	6.80	6.80	6.55	6.64
528	NASDAQ	CEVA	Wed, Jan 11, 2006	6.70	6.92	6.65	6.75
527	NASDAQ	CEVA	Tue, Jan 10, 2006	7.05	7.05	6.62	6.80
526	NASDAQ	CEVA	Mon, Jan 9, 2006	6.80	6.95	6.65	6.88
525	NASDAQ	CEVA	Fri, Jan 6, 2006	6.50	6.70	6.49	6.66
524	NASDAQ	CEVA	Thu, Jan 5, 2006	6.53	6.60	6.35	6.46
523	NASDAQ	CEVA	Wed, Jan 4, 2006	6.40	6.52	6.40	6.50
522	NASDAQ	CEVA	Tue, Jan 3, 2006	6.35	6.40	6.16	6.35
521	NASDAQ	CEVA	Fri, Dec 30, 2005	6.28	6.33	6.05	6.26
520	NASDAQ	CEVA	Thu, Dec 29, 2005	6.25	6.35	6.16	6.25
519	NASDAQ	CEVA	Wed, Dec 28, 2005	6.30	6.35	6.06	6.25
518	NASDAQ	CEVA	Tue, Dec 27, 2005	6.30	6.30	6.17	6.22
517	NASDAQ	CEVA	Fri, Dec 23, 2005	6.07	6.24	6.04	6.15
516	NASDAQ	CEVA	Thu, Dec 22, 2005	5.94	6.04	5.90	5.99
515	NASDAQ	CEVA	Wed, Dec 21, 2005	5.80	5.92	5.75	5.86
514	NASDAQ	CEVA	Tue, Dec 20, 2005	5.74	5.78	5.65	5.78
513	NASDAQ	CEVA	Mon, Dec 19, 2005	5.80	5.90	5.70	5.74
512	NASDAQ	CEVA	Fri, Dec 16, 2005	5.69	5.70	5.43	5.70
511	NASDAQ	CEVA	Thu, Dec 15, 2005	5.91	6.09	5.54	5.68
510	NASDAQ	CEVA	Wed, Dec 14, 2005	6.39	6.39	5.92	5.95
509	NASDAQ	CEVA	Tue, Dec 13, 2005	6.40	6.49	6.25	6.32
508	NASDAQ	CEVA	Mon, Dec 12, 2005	6.37	6.53	6.23	6.24
507	NASDAQ	CEVA	Fri, Dec 9, 2005	6.20	6.22	5.98	6.19
506	NASDAQ	CEVA	Thu, Dec 8, 2005	5.74	6.03	5.74	6.03
505	NASDAQ	CEVA	Wed, Dec 7, 2005	5.97	5.97	5.78	5.78
504	NASDAQ	CEVA	Tue, Dec 6, 2005	5.87	6.10	5.71	5.80
503	NASDAQ	CEVA	Mon, Dec 5, 2005	5.90	5.98	5.78	5.84
502	NASDAQ	CEVA	Fri, Dec 2, 2005	6.40	6.40	5.81	5.92
501	NASDAQ	CEVA	Thu, Dec 1, 2005	6.25	6.45	6.14	6.28
500	NASDAQ	CEVA	Wed, Nov 30, 2005	5.54	6.26	5.54	6.12
499	NASDAQ	CEVA	Tue, Nov 29, 2005	5.44	5.46	5.37	5.43
498	NASDAQ	CEVA	Mon, Nov 28, 2005	5.50	5.52	5.30	5.42
497	NASDAQ	CEVA	Fri, Nov 25, 2005	5.38	5.52	5.36	5.50
496	NASDAQ	CEVA	Wed, Nov 23, 2005	5.33	5.51	5.28	5.32
495	NASDAQ	CEVA	Tue, Nov 22, 2005	5.52	5.52	5.38	5.44
494	NASDAQ	CEVA	Mon, Nov 21, 2005	5.65	5.65	5.45	5.50
493	NASDAQ	CEVA	Fri, Nov 18, 2005	5.20	5.55	5.12	5.47
492	NASDAQ	CEVA	Thu, Nov 17, 2005	5.17	5.28	5.17	5.28
491	NASDAQ	CEVA	Wed, Nov 16, 2005	5.16	5.25	5.16	5.22
490	NASDAQ	CEVA	Tue, Nov 15, 2005	5.23	5.30	5.21	5.27
489	NASDAQ	CEVA	Mon, Nov 14, 2005	5.35	5.35	5.25	5.27
488	NASDAQ	CEVA	Fri, Nov 11, 2005	5.30	5.42	5.14	5.39
487	NASDAQ	CEVA	Thu, Nov 10, 2005	5.40	5.45	5.22	5.25
486	NASDAQ	CEVA	Wed, Nov 9, 2005	5.45	5.49	5.18	5.40
485	NASDAQ	CEVA	Tue, Nov 8, 2005	5.37	5.50	5.37	5.50
484	NASDAQ	CEVA	Mon, Nov 7, 2005	5.44	5.48	5.37	5.48
483	NASDAQ	CEVA	Fri, Nov 4, 2005	5.25	5.41	5.22	5.41
482	NASDAQ	CEVA	Thu, Nov 3, 2005	5.33	5.34	5.22	5.25
481	NASDAQ	CEVA	Wed, Nov 2, 2005	5.29	5.29	5.20	5.29
480	NASDAQ	CEVA	Tue, Nov 1, 2005	5.24	5.33	5.21	5.33
479	NASDAQ	CEVA	Mon, Oct 31, 2005	5.20	5.31	5.20	5.31
478	NASDAQ	CEVA	Fri, Oct 28, 2005	5.11	5.24	5.10	5.19
477	NASDAQ	CEVA	Thu, Oct 27, 2005	5.15	5.18	5.09	5.10
476	NASDAQ	CEVA	Wed, Oct 26, 2005	5.24	5.24	5.10	5.21
475	NASDAQ	CEVA	Tue, Oct 25, 2005	5.10	5.23	5.10	5.20
474	NASDAQ	CEVA	Mon, Oct 24, 2005	5.13	5.18	5.10	5.11
473	NASDAQ	CEVA	Fri, Oct 21, 2005	5.17	5.21	5.14	5.16
472	NASDAQ	CEVA	Thu, Oct 20, 2005	5.10	5.25	5.10	5.18
471	NASDAQ	CEVA	Wed, Oct 19, 2005	5.24	5.24	5.02	5.10
470	NASDAQ	CEVA	Tue, Oct 18, 2005	5.23	5.23	5.06	5.07
469	NASDAQ	CEVA	Mon, Oct 17, 2005	5.34	5.36	5.12	5.12
468	NASDAQ	CEVA	Fri, Oct 14, 2005	5.24	5.24	5.11	5.14
467	NASDAQ	CEVA	Thu, Oct 13, 2005	5.25	5.31	5.07	5.10
466	NASDAQ	CEVA	Wed, Oct 12, 2005	5.47	5.47	5.22	5.25
465	NASDAQ	CEVA	Tue, Oct 11, 2005	5.45	5.45	5.40	5.40
464	NASDAQ	CEVA	Mon, Oct 10, 2005	5.50	5.50	5.45	5.50
463	NASDAQ	CEVA	Fri, Oct 7, 2005	5.43	5.52	5.35	5.50
462	NASDAQ	CEVA	Thu, Oct 6, 2005	5.40	5.49	5.33	5.41
461	NASDAQ	CEVA	Wed, Oct 5, 2005	5.23	5.39	5.23	5.33
460	NASDAQ	CEVA	Tue, Oct 4, 2005	5.10	5.39	5.10	5.39
459	NASDAQ	CEVA	Mon, Oct 3, 2005	5.14	5.46	5.14	5.20
458	NASDAQ	CEVA	Fri, Sep 30, 2005	5.22	5.22	5.09	5.18
457	NASDAQ	CEVA	Thu, Sep 29, 2005	5.06	5.13	5.05	5.09
456	NASDAQ	CEVA	Wed, Sep 28, 2005	5.09	5.11	5.05	5.10
455	NASDAQ	CEVA	Tue, Sep 27, 2005	5.25	5.25	5.05	5.07
454	NASDAQ	CEVA	Mon, Sep 26, 2005	5.25	5.25	5.05	5.10
453	NASDAQ	CEVA	Fri, Sep 23, 2005	5.07	5.14	5.05	5.10
452	NASDAQ	CEVA	Thu, Sep 22, 2005	5.05	5.15	5.05	5.14
451	NASDAQ	CEVA	Wed, Sep 21, 2005	5.21	5.21	5.07	5.13
450	NASDAQ	CEVA	Tue, Sep 20, 2005	5.13	5.20	5.10	5.20
449	NASDAQ	CEVA	Mon, Sep 19, 2005	5.27	5.27	5.12	5.12
448	NASDAQ	CEVA	Fri, Sep 16, 2005	5.19	5.19	5.10	5.15
447	NASDAQ	CEVA	Thu, Sep 15, 2005	5.21	5.22	5.10	5.15
446	NASDAQ	CEVA	Wed, Sep 14, 2005	5.22	5.24	5.16	5.17
445	NASDAQ	CEVA	Tue, Sep 13, 2005	5.28	5.34	5.15	5.15
444	NASDAQ	CEVA	Mon, Sep 12, 2005	5.29	5.44	5.21	5.30
443	NASDAQ	CEVA	Fri, Sep 9, 2005	5.25	5.25	5.10	5.25
442	NASDAQ	CEVA	Thu, Sep 8, 2005	5.17	5.25	5.10	5.25
441	NASDAQ	CEVA	Wed, Sep 7, 2005	5.10	5.25	5.10	5.21
440	NASDAQ	CEVA	Tue, Sep 6, 2005	5.10	5.19	5.10	5.17
439	NASDAQ	CEVA	Fri, Sep 2, 2005	5.11	5.18	5.10	5.17
438	NASDAQ	CEVA	Thu, Sep 1, 2005	5.18	5.20	5.13	5.13
437	NASDAQ	CEVA	Wed, Aug 31, 2005	5.25	5.25	5.17	5.24
436	NASDAQ	CEVA	Tue, Aug 30, 2005	5.28	5.28	5.19	5.25
435	NASDAQ	CEVA	Mon, Aug 29, 2005	5.20	5.29	5.17	5.21
434	NASDAQ	CEVA	Fri, Aug 26, 2005	5.25	5.28	5.18	5.25
433	NASDAQ	CEVA	Thu, Aug 25, 2005	5.29	5.30	5.24	5.24
432	NASDAQ	CEVA	Wed, Aug 24, 2005	5.39	5.40	5.28	5.28
431	NASDAQ	CEVA	Tue, Aug 23, 2005	5.41	5.41	5.28	5.39
430	NASDAQ	CEVA	Mon, Aug 22, 2005	5.44	5.44	5.35	5.40
429	NASDAQ	CEVA	Fri, Aug 19, 2005	5.38	5.40	5.31	5.38
428	NASDAQ	CEVA	Thu, Aug 18, 2005	5.62	5.62	5.28	5.30
427	NASDAQ	CEVA	Wed, Aug 17, 2005	5.24	5.42	5.20	5.40
426	NASDAQ	CEVA	Tue, Aug 16, 2005	5.08	5.17	5.08	5.13
425	NASDAQ	CEVA	Mon, Aug 15, 2005	5.18	5.19	5.10	5.16
424	NASDAQ	CEVA	Fri, Aug 12, 2005	5.18	5.20	5.13	5.18
423	NASDAQ	CEVA	Thu, Aug 11, 2005	5.10	5.26	5.10	5.19
422	NASDAQ	CEVA	Wed, Aug 10, 2005	5.30	5.30	5.15	5.20
421	NASDAQ	CEVA	Tue, Aug 9, 2005	5.14	5.26	5.05	5.21
420	NASDAQ	CEVA	Mon, Aug 8, 2005	5.26	5.26	5.07	5.12
419	NASDAQ	CEVA	Fri, Aug 5, 2005	5.20	5.23	5.08	5.23
418	NASDAQ	CEVA	Thu, Aug 4, 2005	5.15	5.21	5.12	5.12
417	NASDAQ	CEVA	Wed, Aug 3, 2005	5.17	5.42	5.09	5.13
416	NASDAQ	CEVA	Tue, Aug 2, 2005	5.10	5.21	4.99	5.13
415	NASDAQ	CEVA	Mon, Aug 1, 2005	5.23	5.33	4.99	5.03
414	NASDAQ	CEVA	Fri, Jul 29, 2005	5.22	5.36	5.22	5.30
413	NASDAQ	CEVA	Thu, Jul 28, 2005	5.55	5.55	5.36	5.38
412	NASDAQ	CEVA	Wed, Jul 27, 2005	5.57	5.57	5.33	5.38
411	NASDAQ	CEVA	Tue, Jul 26, 2005	5.26	5.44	5.26	5.27
410	NASDAQ	CEVA	Mon, Jul 25, 2005	5.44	5.46	5.30	5.36
409	NASDAQ	CEVA	Fri, Jul 22, 2005	5.64	5.64	5.32	5.40
408	NASDAQ	CEVA	Thu, Jul 21, 2005	5.73	5.73	5.37	5.59
407	NASDAQ	CEVA	Wed, Jul 20, 2005	5.30	5.77	4.95	5.77
406	NASDAQ	CEVA	Tue, Jul 19, 2005	5.55	5.56	5.31	5.39
405	NASDAQ	CEVA	Mon, Jul 18, 2005	5.91	5.95	5.51	5.55
404	NASDAQ	CEVA	Fri, Jul 15, 2005	5.80	5.97	5.75	5.88
403	NASDAQ	CEVA	Thu, Jul 14, 2005	5.90	6.00	5.84	5.88
402	NASDAQ	CEVA	Wed, Jul 13, 2005	5.72	6.20	5.72	5.91
401	NASDAQ	CEVA	Tue, Jul 12, 2005	5.79	5.83	5.73	5.77
400	NASDAQ	CEVA	Mon, Jul 11, 2005	5.70	5.84	5.65	5.79
399	NASDAQ	CEVA	Fri, Jul 8, 2005	5.61	5.82	5.61	5.79
398	NASDAQ	CEVA	Thu, Jul 7, 2005	5.65	5.76	5.65	5.72
397	NASDAQ	CEVA	Wed, Jul 6, 2005	5.61	5.78	5.61	5.73
396	NASDAQ	CEVA	Tue, Jul 5, 2005	5.82	5.82	5.64	5.67
395	NASDAQ	CEVA	Fri, Jul 1, 2005	5.94	5.94	5.89	5.89
394	NASDAQ	CEVA	Thu, Jun 30, 2005	5.90	5.94	5.85	5.86
393	NASDAQ	CEVA	Wed, Jun 29, 2005	5.74	5.86	5.66	5.85
392	NASDAQ	CEVA	Tue, Jun 28, 2005	5.70	5.86	5.70	5.86
391	NASDAQ	CEVA	Mon, Jun 27, 2005	5.90	6.03	5.72	5.80
390	NASDAQ	CEVA	Fri, Jun 24, 2005	6.28	6.29	5.83	5.83
389	NASDAQ	CEVA	Thu, Jun 23, 2005	6.54	6.55	6.06	6.29
388	NASDAQ	CEVA	Wed, Jun 22, 2005	6.56	6.63	6.56	6.59
387	NASDAQ	CEVA	Tue, Jun 21, 2005	6.72	6.72	6.50	6.60
386	NASDAQ	CEVA	Mon, Jun 20, 2005	6.75	6.82	6.53	6.75
385	NASDAQ	CEVA	Fri, Jun 17, 2005	7.03	7.08	6.82	6.89
384	NASDAQ	CEVA	Thu, Jun 16, 2005	6.97	7.08	6.97	7.08
383	NASDAQ	CEVA	Wed, Jun 15, 2005	6.80	7.00	6.80	6.99
382	NASDAQ	CEVA	Tue, Jun 14, 2005	6.80	6.94	6.50	6.82
381	NASDAQ	CEVA	Mon, Jun 13, 2005	6.95	7.06	6.90	6.96
380	NASDAQ	CEVA	Fri, Jun 10, 2005	7.10	7.10	7.03	7.05
379	NASDAQ	CEVA	Thu, Jun 9, 2005	7.04	7.10	7.04	7.10
378	NASDAQ	CEVA	Wed, Jun 8, 2005	7.10	7.12	7.05	7.12
377	NASDAQ	CEVA	Tue, Jun 7, 2005	7.14	7.41	7.14	7.16
376	NASDAQ	CEVA	Mon, Jun 6, 2005	7.05	7.19	7.05	7.19
375	NASDAQ	CEVA	Fri, Jun 3, 2005	7.14	7.19	7.09	7.11
374	NASDAQ	CEVA	Thu, Jun 2, 2005	7.27	7.27	7.00	7.19
373	NASDAQ	CEVA	Wed, Jun 1, 2005	7.29	7.40	7.29	7.34
372	NASDAQ	CEVA	Tue, May 31, 2005	7.44	7.50	7.28	7.28
371	NASDAQ	CEVA	Fri, May 27, 2005	7.35	7.50	7.29	7.50
370	NASDAQ	CEVA	Thu, May 26, 2005	7.43	7.50	7.34	7.35
369	NASDAQ	CEVA	Wed, May 25, 2005	7.49	7.49	7.29	7.39
368	NASDAQ	CEVA	Tue, May 24, 2005	6.99	7.48	6.99	7.40
367	NASDAQ	CEVA	Mon, May 23, 2005	6.87	7.07	6.85	6.99
366	NASDAQ	CEVA	Fri, May 20, 2005	7.20	7.20	7.05	7.08
365	NASDAQ	CEVA	Thu, May 19, 2005	7.27	7.32	7.20	7.21
364	NASDAQ	CEVA	Wed, May 18, 2005	7.25	7.36	7.17	7.29
363	NASDAQ	CEVA	Tue, May 17, 2005	6.97	7.12	6.97	7.12
362	NASDAQ	CEVA	Mon, May 16, 2005	6.95	7.09	6.95	7.09
361	NASDAQ	CEVA	Fri, May 13, 2005	6.68	7.05	6.60	7.00
360	NASDAQ	CEVA	Thu, May 12, 2005	6.75	6.88	6.65	6.85
359	NASDAQ	CEVA	Wed, May 11, 2005	6.55	6.96	6.55	6.93
358	NASDAQ	CEVA	Tue, May 10, 2005	6.69	6.71	6.25	6.68
357	NASDAQ	CEVA	Mon, May 9, 2005	6.71	6.88	6.71	6.86
356	NASDAQ	CEVA	Fri, May 6, 2005	6.88	6.92	6.81	6.88
355	NASDAQ	CEVA	Thu, May 5, 2005	6.95	6.95	6.79	6.85
354	NASDAQ	CEVA	Wed, May 4, 2005	6.66	6.95	6.47	6.87
353	NASDAQ	CEVA	Tue, May 3, 2005	6.62	6.72	6.48	6.60
352	NASDAQ	CEVA	Mon, May 2, 2005	6.52	6.61	6.51	6.60
351	NASDAQ	CEVA	Fri, Apr 29, 2005	6.51	6.69	6.51	6.67
350	NASDAQ	CEVA	Thu, Apr 28, 2005	7.18	7.18	6.65	6.67
349	NASDAQ	CEVA	Wed, Apr 27, 2005	6.93	7.00	6.93	7.00
348	NASDAQ	CEVA	Tue, Apr 26, 2005	6.78	6.97	6.78	6.93
347	NASDAQ	CEVA	Mon, Apr 25, 2005	7.14	7.14	6.82	6.94
346	NASDAQ	CEVA	Fri, Apr 22, 2005	6.76	7.00	6.71	7.00
345	NASDAQ	CEVA	Thu, Apr 21, 2005	6.96	7.08	6.92	6.93
344	NASDAQ	CEVA	Wed, Apr 20, 2005	6.61	7.07	6.56	6.87
343	NASDAQ	CEVA	Tue, Apr 19, 2005	6.83	6.83	6.70	6.80
342	NASDAQ	CEVA	Mon, Apr 18, 2005	6.43	6.74	6.43	6.66
341	NASDAQ	CEVA	Fri, Apr 15, 2005	6.71	6.81	6.41	6.60
340	NASDAQ	CEVA	Thu, Apr 14, 2005	6.82	6.94	6.75	6.84
339	NASDAQ	CEVA	Wed, Apr 13, 2005	7.04	7.20	6.93	6.97
338	NASDAQ	CEVA	Tue, Apr 12, 2005	6.84	7.05	6.76	7.01
337	NASDAQ	CEVA	Mon, Apr 11, 2005	7.14	7.14	6.90	6.92
336	NASDAQ	CEVA	Fri, Apr 8, 2005	7.08	7.14	7.02	7.10
335	NASDAQ	CEVA	Thu, Apr 7, 2005	7.20	7.20	6.91	7.09
334	NASDAQ	CEVA	Wed, Apr 6, 2005	7.34	7.35	7.24	7.24
333	NASDAQ	CEVA	Tue, Apr 5, 2005	7.40	7.41	7.27	7.27
332	NASDAQ	CEVA	Mon, Apr 4, 2005	7.71	7.71	7.41	7.50
331	NASDAQ	CEVA	Fri, Apr 1, 2005	7.39	7.57	7.36	7.52
330	NASDAQ	CEVA	Thu, Mar 31, 2005	6.93	7.40	6.92	7.40
329	NASDAQ	CEVA	Wed, Mar 30, 2005	7.04	7.25	6.94	7.10
328	NASDAQ	CEVA	Tue, Mar 29, 2005	7.51	7.59	7.11	7.14
327	NASDAQ	CEVA	Mon, Mar 28, 2005	7.71	7.71	7.37	7.37
326	NASDAQ	CEVA	Thu, Mar 24, 2005	7.69	7.69	7.54	7.54
325	NASDAQ	CEVA	Wed, Mar 23, 2005	7.24	7.56	7.22	7.52
324	NASDAQ	CEVA	Tue, Mar 22, 2005	7.22	7.46	7.22	7.44
323	NASDAQ	CEVA	Mon, Mar 21, 2005	7.65	7.65	7.15	7.39
322	NASDAQ	CEVA	Fri, Mar 18, 2005	7.79	7.81	7.70	7.70
321	NASDAQ	CEVA	Thu, Mar 17, 2005	7.80	7.85	7.74	7.76
320	NASDAQ	CEVA	Wed, Mar 16, 2005	7.80	8.01	7.80	7.93
319	NASDAQ	CEVA	Tue, Mar 15, 2005	7.80	8.04	7.80	7.90
318	NASDAQ	CEVA	Mon, Mar 14, 2005	8.05	8.05	7.87	7.90
317	NASDAQ	CEVA	Fri, Mar 11, 2005	8.01	8.08	7.82	7.85
316	NASDAQ	CEVA	Thu, Mar 10, 2005	7.92	8.15	7.92	8.10
315	NASDAQ	CEVA	Wed, Mar 9, 2005	7.90	8.14	7.89	8.12
314	NASDAQ	CEVA	Tue, Mar 8, 2005	8.05	8.10	7.98	7.98
313	NASDAQ	CEVA	Mon, Mar 7, 2005	8.14	8.15	8.00	8.05
312	NASDAQ	CEVA	Fri, Mar 4, 2005	7.90	8.15	7.87	7.88
311	NASDAQ	CEVA	Thu, Mar 3, 2005	8.05	8.12	7.86	7.86
310	NASDAQ	CEVA	Wed, Mar 2, 2005	7.83	8.25	7.83	8.16
309	NASDAQ	CEVA	Tue, Mar 1, 2005	7.87	8.04	7.81	7.99
308	NASDAQ	CEVA	Mon, Feb 28, 2005	7.95	8.06	7.89	7.91
307	NASDAQ	CEVA	Fri, Feb 25, 2005	8.10	8.14	8.10	8.14
306	NASDAQ	CEVA	Thu, Feb 24, 2005	8.13	8.15	8.02	8.10
305	NASDAQ	CEVA	Wed, Feb 23, 2005	8.40	8.40	8.08	8.17
304	NASDAQ	CEVA	Tue, Feb 22, 2005	8.28	8.31	8.23	8.24
303	NASDAQ	CEVA	Fri, Feb 18, 2005	8.25	8.33	8.20	8.26
302	NASDAQ	CEVA	Thu, Feb 17, 2005	8.22	8.37	8.00	8.34
301	NASDAQ	CEVA	Wed, Feb 16, 2005	8.18	8.33	8.04	8.33
300	NASDAQ	CEVA	Tue, Feb 15, 2005	8.38	8.50	8.08	8.36
299	NASDAQ	CEVA	Mon, Feb 14, 2005	8.51	8.54	8.36	8.49
298	NASDAQ	CEVA	Fri, Feb 11, 2005	8.70	8.70	8.30	8.57
297	NASDAQ	CEVA	Thu, Feb 10, 2005	8.75	8.75	8.53	8.65
296	NASDAQ	CEVA	Wed, Feb 9, 2005	8.90	8.90	8.60	8.70
295	NASDAQ	CEVA	Tue, Feb 8, 2005	8.93	9.00	8.87	8.90
294	NASDAQ	CEVA	Mon, Feb 7, 2005	9.09	9.09	8.85	8.87
293	NASDAQ	CEVA	Fri, Feb 4, 2005	8.76	9.07	8.76	8.99
292	NASDAQ	CEVA	Thu, Feb 3, 2005	9.10	9.20	8.97	9.00
291	NASDAQ	CEVA	Wed, Feb 2, 2005	8.70	9.06	8.55	9.00
290	NASDAQ	CEVA	Tue, Feb 1, 2005	8.65	8.71	8.25	8.50
289	NASDAQ	CEVA	Mon, Jan 31, 2005	8.66	8.80	8.66	8.75
288	NASDAQ	CEVA	Fri, Jan 28, 2005	8.70	8.81	8.70	8.76
287	NASDAQ	CEVA	Thu, Jan 27, 2005	8.71	8.85	8.66	8.69
286	NASDAQ	CEVA	Wed, Jan 26, 2005	8.61	8.75	8.45	8.73
285	NASDAQ	CEVA	Tue, Jan 25, 2005	8.90	8.99	8.61	8.71
284	NASDAQ	CEVA	Mon, Jan 24, 2005	8.41	9.10	8.41	8.95
283	NASDAQ	CEVA	Fri, Jan 21, 2005	8.45	8.65	8.36	8.51
282	NASDAQ	CEVA	Thu, Jan 20, 2005	8.18	8.35	8.15	8.34
281	NASDAQ	CEVA	Wed, Jan 19, 2005	8.15	8.59	8.15	8.43
280	NASDAQ	CEVA	Tue, Jan 18, 2005	8.53	8.66	8.13	8.31
279	NASDAQ	CEVA	Fri, Jan 14, 2005	8.00	8.36	8.00	8.36
278	NASDAQ	CEVA	Thu, Jan 13, 2005	8.24	8.26	8.03	8.19
277	NASDAQ	CEVA	Wed, Jan 12, 2005	8.50	8.64	8.33	8.50
276	NASDAQ	CEVA	Tue, Jan 11, 2005	8.46	8.69	8.46	8.55
275	NASDAQ	CEVA	Mon, Jan 10, 2005	8.54	8.64	8.49	8.51
274	NASDAQ	CEVA	Fri, Jan 7, 2005	8.40	8.80	8.40	8.80
273	NASDAQ	CEVA	Thu, Jan 6, 2005	8.42	8.59	8.39	8.50
272	NASDAQ	CEVA	Wed, Jan 5, 2005	8.35	8.52	8.30	8.46
271	NASDAQ	CEVA	Tue, Jan 4, 2005	8.65	8.65	8.43	8.48
270	NASDAQ	CEVA	Mon, Jan 3, 2005	9.00	9.00	8.65	8.65
269	NASDAQ	CEVA	Fri, Dec 31, 2004	9.04	9.11	9.00	9.11
268	NASDAQ	CEVA	Thu, Dec 30, 2004	8.50	9.00	8.50	9.00
267	NASDAQ	CEVA	Wed, Dec 29, 2004	8.55	8.70	8.55	8.57
266	NASDAQ	CEVA	Tue, Dec 28, 2004	8.62	8.62	8.45	8.56
265	NASDAQ	CEVA	Mon, Dec 27, 2004	8.40	8.58	8.40	8.50
264	NASDAQ	CEVA	Thu, Dec 23, 2004	8.40	8.74	8.40	8.71
263	NASDAQ	CEVA	Wed, Dec 22, 2004	8.34	8.50	8.33	8.47
262	NASDAQ	CEVA	Tue, Dec 21, 2004	8.35	8.63	8.35	8.54
261	NASDAQ	CEVA	Mon, Dec 20, 2004	8.50	8.53	8.36	8.51
260	NASDAQ	CEVA	Fri, Dec 17, 2004	8.62	8.82	8.50	8.54
259	NASDAQ	CEVA	Thu, Dec 16, 2004	8.54	8.64	8.53	8.57
258	NASDAQ	CEVA	Wed, Dec 15, 2004	8.50	8.88	8.44	8.80
257	NASDAQ	CEVA	Tue, Dec 14, 2004	8.14	8.66	8.14	8.59
256	NASDAQ	CEVA	Mon, Dec 13, 2004	8.00	8.40	8.00	8.32
255	NASDAQ	CEVA	Fri, Dec 10, 2004	7.95	8.27	7.95	8.22
254	NASDAQ	CEVA	Thu, Dec 9, 2004	8.02	8.30	8.02	8.30
253	NASDAQ	CEVA	Wed, Dec 8, 2004	8.00	8.15	8.00	8.05
252	NASDAQ	CEVA	Tue, Dec 7, 2004	8.00	8.20	8.00	8.11
251	NASDAQ	CEVA	Mon, Dec 6, 2004	8.01	8.09	7.96	8.09
250	NASDAQ	CEVA	Fri, Dec 3, 2004	8.00	8.12	8.00	8.01
249	NASDAQ	CEVA	Thu, Dec 2, 2004	8.01	8.17	8.01	8.11
248	NASDAQ	CEVA	Wed, Dec 1, 2004	8.01	8.19	8.01	8.18
247	NASDAQ	CEVA	Tue, Nov 30, 2004	8.00	8.12	8.00	8.06
246	NASDAQ	CEVA	Mon, Nov 29, 2004	8.00	8.20	8.00	8.03
245	NASDAQ	CEVA	Fri, Nov 26, 2004	8.04	8.46	8.04	8.27
244	NASDAQ	CEVA	Wed, Nov 24, 2004	7.98	8.44	7.98	8.19
243	NASDAQ	CEVA	Tue, Nov 23, 2004	7.95	8.13	7.95	8.00
242	NASDAQ	CEVA	Mon, Nov 22, 2004	7.95	8.20	7.95	8.14
241	NASDAQ	CEVA	Fri, Nov 19, 2004	8.00	8.12	8.00	8.07
240	NASDAQ	CEVA	Thu, Nov 18, 2004	8.01	8.16	8.00	8.10
239	NASDAQ	CEVA	Wed, Nov 17, 2004	8.05	8.18	8.05	8.12
238	NASDAQ	CEVA	Tue, Nov 16, 2004	8.00	8.60	7.90	8.20
237	NASDAQ	CEVA	Mon, Nov 15, 2004	8.40	8.42	7.95	8.25
236	NASDAQ	CEVA	Fri, Nov 12, 2004	8.00	8.32	8.00	8.32
235	NASDAQ	CEVA	Thu, Nov 11, 2004	8.25	8.25	7.78	8.00
234	NASDAQ	CEVA	Wed, Nov 10, 2004	7.78	8.09	7.74	8.03
233	NASDAQ	CEVA	Tue, Nov 9, 2004	7.72	8.20	7.55	7.85
232	NASDAQ	CEVA	Mon, Nov 8, 2004	7.22	8.18	7.22	8.06
231	NASDAQ	CEVA	Fri, Nov 5, 2004	7.20	7.56	7.20	7.53
230	NASDAQ	CEVA	Thu, Nov 4, 2004	7.32	7.55	7.03	7.53
229	NASDAQ	CEVA	Wed, Nov 3, 2004	7.56	7.83	7.43	7.50
228	NASDAQ	CEVA	Tue, Nov 2, 2004	7.70	7.73	7.46	7.72
227	NASDAQ	CEVA	Mon, Nov 1, 2004	7.31	7.77	7.31	7.55
226	NASDAQ	CEVA	Fri, Oct 29, 2004	7.61	8.30	7.54	7.54
225	NASDAQ	CEVA	Thu, Oct 28, 2004	7.47	7.58	7.27	7.51
224	NASDAQ	CEVA	Wed, Oct 27, 2004	8.31	8.44	7.02	7.59
223	NASDAQ	CEVA	Tue, Oct 26, 2004	8.28	8.30	8.06	8.15
222	NASDAQ	CEVA	Mon, Oct 25, 2004	8.74	8.90	8.45	8.45
221	NASDAQ	CEVA	Fri, Oct 22, 2004	8.79	8.82	8.62	8.75
220	NASDAQ	CEVA	Thu, Oct 21, 2004	8.60	8.84	8.60	8.80
219	NASDAQ	CEVA	Wed, Oct 20, 2004	8.47	8.90	8.47	8.75
218	NASDAQ	CEVA	Tue, Oct 19, 2004	8.72	8.84	8.54	8.75
217	NASDAQ	CEVA	Mon, Oct 18, 2004	8.15	8.63	8.15	8.55
216	NASDAQ	CEVA	Fri, Oct 15, 2004	8.55	8.69	8.47	8.57
215	NASDAQ	CEVA	Thu, Oct 14, 2004	8.50	8.56	8.41	8.41
214	NASDAQ	CEVA	Wed, Oct 13, 2004	8.40	8.78	8.40	8.55
213	NASDAQ	CEVA	Tue, Oct 12, 2004	8.40	8.71	8.10	8.32
212	NASDAQ	CEVA	Mon, Oct 11, 2004	8.55	8.75	8.51	8.67
211	NASDAQ	CEVA	Fri, Oct 8, 2004	8.17	8.70	8.17	8.58
210	NASDAQ	CEVA	Thu, Oct 7, 2004	8.25	8.65	8.25	8.59
209	NASDAQ	CEVA	Wed, Oct 6, 2004	8.23	8.44	8.15	8.19
208	NASDAQ	CEVA	Tue, Oct 5, 2004	8.61	8.61	7.95	8.45
207	NASDAQ	CEVA	Mon, Oct 4, 2004	8.27	8.64	8.07	8.53
206	NASDAQ	CEVA	Fri, Oct 1, 2004	7.85	8.37	7.85	8.28
205	NASDAQ	CEVA	Thu, Sep 30, 2004	8.00	8.14	7.90	7.90
204	NASDAQ	CEVA	Wed, Sep 29, 2004	8.00	8.13	7.93	8.09
203	NASDAQ	CEVA	Tue, Sep 28, 2004	8.15	8.18	7.95	8.08
202	NASDAQ	CEVA	Mon, Sep 27, 2004	8.11	8.23	8.11	8.20
201	NASDAQ	CEVA	Fri, Sep 24, 2004	8.06	8.60	8.06	8.30
200	NASDAQ	CEVA	Thu, Sep 23, 2004	7.92	8.24	7.92	8.05
199	NASDAQ	CEVA	Wed, Sep 22, 2004	8.00	8.30	8.00	8.22
198	NASDAQ	CEVA	Tue, Sep 21, 2004	7.87	8.30	7.87	8.22
197	NASDAQ	CEVA	Mon, Sep 20, 2004	8.17	8.28	7.92	8.22
196	NASDAQ	CEVA	Fri, Sep 17, 2004	7.86	8.40	7.85	8.19
195	NASDAQ	CEVA	Thu, Sep 16, 2004	8.00	8.40	8.00	8.22
194	NASDAQ	CEVA	Wed, Sep 15, 2004	8.15	8.40	8.10	8.29
193	NASDAQ	CEVA	Tue, Sep 14, 2004	8.28	8.29	7.89	8.29
192	NASDAQ	CEVA	Mon, Sep 13, 2004	7.77	8.44	7.77	8.44
191	NASDAQ	CEVA	Fri, Sep 10, 2004	7.68	8.19	7.68	7.96
190	NASDAQ	CEVA	Thu, Sep 9, 2004	7.95	7.98	7.80	7.95
189	NASDAQ	CEVA	Wed, Sep 8, 2004	7.83	8.06	7.83	7.98
188	NASDAQ	CEVA	Tue, Sep 7, 2004	7.50	8.14	7.50	7.95
187	NASDAQ	CEVA	Fri, Sep 3, 2004	7.62	8.17	7.51	7.79
186	NASDAQ	CEVA	Thu, Sep 2, 2004	7.73	8.03	7.36	7.86
185	NASDAQ	CEVA	Wed, Sep 1, 2004	7.23	7.71	6.85	7.50
184	NASDAQ	CEVA	Tue, Aug 31, 2004	7.27	7.34	6.90	7.15
183	NASDAQ	CEVA	Mon, Aug 30, 2004	7.28	7.30	7.02	7.19
182	NASDAQ	CEVA	Fri, Aug 27, 2004	7.12	7.40	7.12	7.28
181	NASDAQ	CEVA	Thu, Aug 26, 2004	6.78	7.33	6.77	7.08
180	NASDAQ	CEVA	Wed, Aug 25, 2004	6.65	6.85	6.60	6.70
179	NASDAQ	CEVA	Tue, Aug 24, 2004	6.94	6.94	6.60	6.65
178	NASDAQ	CEVA	Mon, Aug 23, 2004	7.02	7.20	6.90	6.96
177	NASDAQ	CEVA	Fri, Aug 20, 2004	7.13	7.14	6.80	6.88
176	NASDAQ	CEVA	Thu, Aug 19, 2004	7.00	7.24	6.95	7.06
175	NASDAQ	CEVA	Wed, Aug 18, 2004	7.15	7.30	7.10	7.25
174	NASDAQ	CEVA	Tue, Aug 17, 2004	7.35	7.36	7.16	7.36
173	NASDAQ	CEVA	Mon, Aug 16, 2004	7.25	7.43	7.24	7.43
172	NASDAQ	CEVA	Fri, Aug 13, 2004	7.39	7.39	7.21	7.27
171	NASDAQ	CEVA	Thu, Aug 12, 2004	7.29	7.35	7.25	7.29
170	NASDAQ	CEVA	Wed, Aug 11, 2004	7.19	7.34	7.19	7.29
169	NASDAQ	CEVA	Tue, Aug 10, 2004	7.27	7.36	7.20	7.22
168	NASDAQ	CEVA	Mon, Aug 9, 2004	7.23	7.40	7.17	7.23
167	NASDAQ	CEVA	Fri, Aug 6, 2004	7.74	7.74	7.27	7.42
166	NASDAQ	CEVA	Thu, Aug 5, 2004	7.65	7.93	7.48	7.82
165	NASDAQ	CEVA	Wed, Aug 4, 2004	7.91	8.04	7.46	7.67
164	NASDAQ	CEVA	Tue, Aug 3, 2004	7.40	7.95	7.38	7.83
163	NASDAQ	CEVA	Mon, Aug 2, 2004	7.81	7.81	7.06	7.68
162	NASDAQ	CEVA	Fri, Jul 30, 2004	7.36	7.66	7.31	7.50
161	NASDAQ	CEVA	Thu, Jul 29, 2004	7.50	7.53	7.33	7.50
160	NASDAQ	CEVA	Wed, Jul 28, 2004	7.60	7.60	7.40	7.50
159	NASDAQ	CEVA	Tue, Jul 27, 2004	7.45	7.60	7.45	7.60
158	NASDAQ	CEVA	Mon, Jul 26, 2004	7.45	7.67	7.41	7.51
157	NASDAQ	CEVA	Fri, Jul 23, 2004	7.50	7.73	7.50	7.52
156	NASDAQ	CEVA	Thu, Jul 22, 2004	7.69	7.85	7.32	7.64
155	NASDAQ	CEVA	Wed, Jul 21, 2004	7.36	7.38	7.20	7.20
154	NASDAQ	CEVA	Tue, Jul 20, 2004	7.21	7.65	7.20	7.50
153	NASDAQ	CEVA	Mon, Jul 19, 2004	7.43	7.55	7.19	7.42
152	NASDAQ	CEVA	Fri, Jul 16, 2004	7.50	7.60	7.26	7.46
151	NASDAQ	CEVA	Thu, Jul 15, 2004	7.50	7.62	7.14	7.32
150	NASDAQ	CEVA	Wed, Jul 14, 2004	7.61	7.66	7.50	7.50
149	NASDAQ	CEVA	Tue, Jul 13, 2004	7.61	7.73	7.60	7.62
148	NASDAQ	CEVA	Mon, Jul 12, 2004	7.61	7.65	7.57	7.65
147	NASDAQ	CEVA	Fri, Jul 9, 2004	7.63	7.88	7.60	7.75
146	NASDAQ	CEVA	Thu, Jul 8, 2004	7.60	7.71	7.60	7.61
145	NASDAQ	CEVA	Wed, Jul 7, 2004	7.70	7.77	7.60	7.65
144	NASDAQ	CEVA	Tue, Jul 6, 2004	7.81	7.88	7.69	7.87
143	NASDAQ	CEVA	Fri, Jul 2, 2004	7.81	7.95	7.80	7.95
142	NASDAQ	CEVA	Thu, Jul 1, 2004	8.04	8.05	7.80	7.84
141	NASDAQ	CEVA	Wed, Jun 30, 2004	7.81	8.00	7.81	7.91
140	NASDAQ	CEVA	Tue, Jun 29, 2004	7.81	8.05	7.81	7.84
139	NASDAQ	CEVA	Mon, Jun 28, 2004	7.75	8.10	7.75	7.90
138	NASDAQ	CEVA	Fri, Jun 25, 2004	8.00	8.06	7.55	7.74
137	NASDAQ	CEVA	Thu, Jun 24, 2004	8.00	8.00	7.73	7.73
136	NASDAQ	CEVA	Wed, Jun 23, 2004	7.76	7.99	7.70	7.72
135	NASDAQ	CEVA	Tue, Jun 22, 2004	7.85	7.99	7.75	7.88
134	NASDAQ	CEVA	Mon, Jun 21, 2004	7.95	8.03	7.81	7.95
133	NASDAQ	CEVA	Fri, Jun 18, 2004	7.80	8.00	7.61	7.98
132	NASDAQ	CEVA	Thu, Jun 17, 2004	8.04	8.10	7.84	7.84
131	NASDAQ	CEVA	Wed, Jun 16, 2004	8.01	8.07	7.91	8.03
130	NASDAQ	CEVA	Tue, Jun 15, 2004	8.11	8.35	7.94	8.00
129	NASDAQ	CEVA	Mon, Jun 14, 2004	9.50	9.50	8.26	8.28
128	NASDAQ	CEVA	Thu, Jun 10, 2004	8.91	9.41	8.75	8.89
127	NASDAQ	CEVA	Wed, Jun 9, 2004	9.45	9.70	9.00	9.12
126	NASDAQ	CEVA	Tue, Jun 8, 2004	8.89	9.75	8.89	9.52
125	NASDAQ	CEVA	Mon, Jun 7, 2004	8.12	9.37	7.90	9.20
124	NASDAQ	CEVA	Fri, Jun 4, 2004	8.02	8.19	7.85	8.19
123	NASDAQ	CEVA	Thu, Jun 3, 2004	8.00	8.12	7.85	8.07
122	NASDAQ	CEVA	Wed, Jun 2, 2004	8.01	8.31	7.89	8.01
121	NASDAQ	CEVA	Tue, Jun 1, 2004	8.00	8.16	7.91	8.15
120	NASDAQ	CEVA	Fri, May 28, 2004	7.90	8.00	7.85	8.00
119	NASDAQ	CEVA	Thu, May 27, 2004	7.88	7.99	7.85	7.96
118	NASDAQ	CEVA	Wed, May 26, 2004	7.90	8.00	7.85	7.95
117	NASDAQ	CEVA	Tue, May 25, 2004	7.75	8.16	7.75	8.09
116	NASDAQ	CEVA	Mon, May 24, 2004	8.28	8.28	7.66	7.81
115	NASDAQ	CEVA	Fri, May 21, 2004	8.18	8.20	7.99	8.01
114	NASDAQ	CEVA	Thu, May 20, 2004	8.00	8.13	7.86	8.00
113	NASDAQ	CEVA	Wed, May 19, 2004	8.27	8.27	7.94	8.00
112	NASDAQ	CEVA	Tue, May 18, 2004	7.94	8.05	7.67	8.03
111	NASDAQ	CEVA	Mon, May 17, 2004	8.39	8.39	7.67	7.94
110	NASDAQ	CEVA	Fri, May 14, 2004	8.27	8.27	7.91	8.20
109	NASDAQ	CEVA	Thu, May 13, 2004	8.30	8.30	8.13	8.29
108	NASDAQ	CEVA	Wed, May 12, 2004	8.15	8.49	8.15	8.45
107	NASDAQ	CEVA	Tue, May 11, 2004	8.73	8.73	8.08	8.39
106	NASDAQ	CEVA	Mon, May 10, 2004	8.19	8.90	8.00	8.43
105	NASDAQ	CEVA	Fri, May 7, 2004	8.21	8.37	7.78	8.04
104	NASDAQ	CEVA	Thu, May 6, 2004	8.20	8.30	8.14	8.30
103	NASDAQ	CEVA	Wed, May 5, 2004	8.10	8.72	8.05	8.51
102	NASDAQ	CEVA	Tue, May 4, 2004	7.87	8.26	7.80	8.26
101	NASDAQ	CEVA	Mon, May 3, 2004	8.19	8.27	7.60	7.87
100	NASDAQ	CEVA	Fri, Apr 30, 2004	8.55	8.60	7.90	8.20
99	NASDAQ	CEVA	Thu, Apr 29, 2004	8.98	8.98	8.10	8.48
98	NASDAQ	CEVA	Wed, Apr 28, 2004	8.97	9.06	8.57	8.61
97	NASDAQ	CEVA	Tue, Apr 27, 2004	9.20	9.41	8.88	9.05
96	NASDAQ	CEVA	Mon, Apr 26, 2004	9.10	9.38	8.90	8.93
95	NASDAQ	CEVA	Fri, Apr 23, 2004	9.49	9.88	9.20	9.35
94	NASDAQ	CEVA	Thu, Apr 22, 2004	10.00	10.00	9.55	9.65
93	NASDAQ	CEVA	Wed, Apr 21, 2004	9.68	10.08	9.15	10.01
92	NASDAQ	CEVA	Tue, Apr 20, 2004	9.99	10.24	9.37	9.50
91	NASDAQ	CEVA	Mon, Apr 19, 2004	9.16	9.94	9.16	9.84
90	NASDAQ	CEVA	Fri, Apr 16, 2004	9.43	9.73	9.25	9.40
89	NASDAQ	CEVA	Thu, Apr 15, 2004	9.38	9.76	9.26	9.40
88	NASDAQ	CEVA	Wed, Apr 14, 2004	9.40	9.51	9.25	9.41
87	NASDAQ	CEVA	Tue, Apr 13, 2004	9.74	9.74	9.31	9.38
86	NASDAQ	CEVA	Mon, Apr 12, 2004	9.35	9.83	9.18	9.52
85	NASDAQ	CEVA	Thu, Apr 8, 2004	9.52	9.75	9.40	9.40
84	NASDAQ	CEVA	Wed, Apr 7, 2004	9.78	9.78	9.24	9.48
83	NASDAQ	CEVA	Tue, Apr 6, 2004	9.62	10.00	9.41	9.52
82	NASDAQ	CEVA	Mon, Apr 5, 2004	9.58	9.75	9.38	9.60
81	NASDAQ	CEVA	Fri, Apr 2, 2004	9.70	10.20	9.47	9.50
80	NASDAQ	CEVA	Thu, Apr 1, 2004	9.26	9.76	9.26	9.63
79	NASDAQ	CEVA	Wed, Mar 31, 2004	9.61	9.75	9.33	9.48
78	NASDAQ	CEVA	Tue, Mar 30, 2004	9.50	9.75	9.20	9.58
77	NASDAQ	CEVA	Mon, Mar 29, 2004	9.25	9.73	9.25	9.73
76	NASDAQ	CEVA	Fri, Mar 26, 2004	9.00	9.35	9.00	9.21
75	NASDAQ	CEVA	Thu, Mar 25, 2004	8.85	9.35	8.85	9.35
74	NASDAQ	CEVA	Wed, Mar 24, 2004	8.60	8.90	8.60	8.75
73	NASDAQ	CEVA	Tue, Mar 23, 2004	9.00	9.00	8.50	8.70
72	NASDAQ	CEVA	Mon, Mar 22, 2004	9.20	9.32	8.09	8.64
71	NASDAQ	CEVA	Fri, Mar 19, 2004	9.85	10.05	9.21	9.36
70	NASDAQ	CEVA	Thu, Mar 18, 2004	9.50	9.70	9.48	9.54
69	NASDAQ	CEVA	Wed, Mar 17, 2004	9.68	9.85	9.52	9.68
68	NASDAQ	CEVA	Tue, Mar 16, 2004	9.50	9.75	9.50	9.70
67	NASDAQ	CEVA	Mon, Mar 15, 2004	10.00	10.13	9.50	9.60
66	NASDAQ	CEVA	Fri, Mar 12, 2004	9.86	10.04	9.85	10.00
65	NASDAQ	CEVA	Thu, Mar 11, 2004	10.00	10.01	9.85	9.86
64	NASDAQ	CEVA	Wed, Mar 10, 2004	10.02	10.19	9.93	10.01
63	NASDAQ	CEVA	Tue, Mar 9, 2004	10.30	10.30	9.90	10.01
62	NASDAQ	CEVA	Mon, Mar 8, 2004	10.55	10.66	10.00	10.25
61	NASDAQ	CEVA	Fri, Mar 5, 2004	10.95	10.96	10.15	10.70
60	NASDAQ	CEVA	Thu, Mar 4, 2004	10.46	10.81	10.46	10.77
59	NASDAQ	CEVA	Wed, Mar 3, 2004	10.00	10.90	9.90	10.64
58	NASDAQ	CEVA	Tue, Mar 2, 2004	10.28	10.28	10.00	10.07
57	NASDAQ	CEVA	Mon, Mar 1, 2004	10.18	10.50	10.10	10.15
56	NASDAQ	CEVA	Fri, Feb 27, 2004	10.27	10.41	10.15	10.18
55	NASDAQ	CEVA	Thu, Feb 26, 2004	10.15	10.30	9.99	10.27
54	NASDAQ	CEVA	Wed, Feb 25, 2004	9.96	10.30	9.96	10.20
53	NASDAQ	CEVA	Tue, Feb 24, 2004	9.88	10.50	9.88	10.14
52	NASDAQ	CEVA	Mon, Feb 23, 2004	10.01	10.40	10.00	10.06
51	NASDAQ	CEVA	Fri, Feb 20, 2004	10.43	10.43	10.10	10.16
50	NASDAQ	CEVA	Thu, Feb 19, 2004	10.15	10.50	10.15	10.48
49	NASDAQ	CEVA	Wed, Feb 18, 2004	10.68	10.68	10.10	10.15
48	NASDAQ	CEVA	Tue, Feb 17, 2004	10.12	10.75	10.12	10.46
47	NASDAQ	CEVA	Fri, Feb 13, 2004	10.76	10.76	10.39	10.45
46	NASDAQ	CEVA	Thu, Feb 12, 2004	10.80	10.80	10.34	10.36
45	NASDAQ	CEVA	Wed, Feb 11, 2004	10.50	11.51	10.50	10.88
44	NASDAQ	CEVA	Tue, Feb 10, 2004	10.37	10.50	10.25	10.50
43	NASDAQ	CEVA	Mon, Feb 9, 2004	11.00	11.00	10.32	10.63
42	NASDAQ	CEVA	Fri, Feb 6, 2004	10.05	11.10	10.05	10.97
41	NASDAQ	CEVA	Thu, Feb 5, 2004	10.70	10.70	10.22	10.47
40	NASDAQ	CEVA	Wed, Feb 4, 2004	10.36	10.77	10.00	10.34
39	NASDAQ	CEVA	Tue, Feb 3, 2004	10.30	10.85	10.30	10.39
38	NASDAQ	CEVA	Mon, Feb 2, 2004	10.35	10.85	10.05	10.50
37	NASDAQ	CEVA	Fri, Jan 30, 2004	9.50	10.35	9.40	10.28
36	NASDAQ	CEVA	Thu, Jan 29, 2004	10.30	10.30	9.34	9.65
35	NASDAQ	CEVA	Wed, Jan 28, 2004	11.49	11.75	10.09	10.10
34	NASDAQ	CEVA	Tue, Jan 27, 2004	11.71	11.77	11.30	11.74
33	NASDAQ	CEVA	Mon, Jan 26, 2004	11.00	11.78	10.60	11.75
32	NASDAQ	CEVA	Fri, Jan 23, 2004	10.95	11.00	10.75	11.00
31	NASDAQ	CEVA	Thu, Jan 22, 2004	11.21	11.61	10.89	11.00
30	NASDAQ	CEVA	Wed, Jan 21, 2004	11.45	11.74	10.68	11.21
29	NASDAQ	CEVA	Tue, Jan 20, 2004	12.10	12.10	11.36	11.45
28	NASDAQ	CEVA	Fri, Jan 16, 2004	11.64	11.75	11.60	11.75
27	NASDAQ	CEVA	Thu, Jan 15, 2004	11.80	12.00	11.30	11.75
26	NASDAQ	CEVA	Wed, Jan 14, 2004	11.75	11.75	11.65	11.74
25	NASDAQ	CEVA	Tue, Jan 13, 2004	11.50	12.15	11.30	11.78
24	NASDAQ	CEVA	Mon, Jan 12, 2004	11.30	11.96	11.15	11.74
23	NASDAQ	CEVA	Fri, Jan 9, 2004	11.80	12.57	11.15	11.51
22	NASDAQ	CEVA	Thu, Jan 8, 2004	11.05	11.87	11.05	11.83
21	NASDAQ	CEVA	Wed, Jan 7, 2004	10.51	11.78	10.51	11.03
20	NASDAQ	CEVA	Tue, Jan 6, 2004	9.90	10.53	9.90	10.50
19	NASDAQ	CEVA	Mon, Jan 5, 2004	10.43	10.43	9.80	10.16
18	NASDAQ	CEVA	Fri, Jan 2, 2004	10.18	10.51	10.18	10.35
17	NASDAQ	CEVA	Wed, Dec 31, 2003	10.25	10.51	10.05	10.41
16	NASDAQ	CEVA	Tue, Dec 30, 2003	9.75	10.40	9.75	10.38
15	NASDAQ	CEVA	Mon, Dec 29, 2003	10.00	10.21	9.51	10.15
14	NASDAQ	CEVA	Fri, Dec 26, 2003	9.60	10.00	9.51	9.94
13	NASDAQ	CEVA	Wed, Dec 24, 2003	9.55	9.94	9.55	9.80
12	NASDAQ	CEVA	Tue, Dec 23, 2003	9.71	9.95	9.22	9.55
11	NASDAQ	CEVA	Mon, Dec 22, 2003	9.63	10.18	9.33	9.81
10	NASDAQ	CEVA	Fri, Dec 19, 2003	10.01	10.27	9.60	9.82
9	NASDAQ	CEVA	Thu, Dec 18, 2003	9.31	10.25	9.25	9.82
8	NASDAQ	CEVA	Wed, Dec 17, 2003	9.40	9.80	9.00	9.31
7	NASDAQ	CEVA	Tue, Dec 16, 2003	8.94	9.85	8.94	9.50
6	NASDAQ	CEVA	Mon, Dec 15, 2003	9.30	9.30	8.36	8.89
5	NASDAQ	CEVA	Fri, Dec 12, 2003	8.70	9.25	8.70	9.00
4	NASDAQ	CEVA	Thu, Dec 11, 2003	8.50	9.30	8.50	9.27
3	NASDAQ	CEVA	Wed, Dec 10, 2003	9.75	9.75	8.56	9.04
2	NASDAQ	CEVA	Tue, Dec 9, 2003	9.57	9.75	8.97	9.42
1	NASDAQ	CEVA	Mon, Dec 8, 2003	9.70	9.78	9.34	9.68
#	Exchange	Symbol	Date	Open	High	Low	Close

CEVA Inc NASDAQ:CEVA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024