Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.12	15.48	14.89	15.12	389,926	-0.34(-2.18%)
May 27, 2010	15.30	15.49	15.10	15.46	384,298	+0.59(+3.94%)
May 26, 2010	14.87	15.45	14.83	14.87	1,219	-0.05(-0.32%)
May 25, 2010	14.81	15.08	14.48	14.92	3,061	-0.55(-3.53%)
May 24, 2010	15.70	15.92	15.35	15.47	288,380	-0.31(-1.94%)
May 21, 2010	15.60	15.86	14.84	15.77	631,825	-0.08(-0.51%)
May 20, 2010	16.56	16.96	15.82	15.86	903,821	-1.84(-10.40%)
May 19, 2010	18.78	18.84	17.57	17.70	420,930	-1.13(-6.02%)
May 18, 2010	19.93	20.29	18.75	18.83	201,485	-0.78(-3.98%)
May 17, 2010	19.71	20.55	19.01	19.61	350,854	+0.08(+0.41%)
May 14, 2010	19.53	19.70	18.80	19.53	299,990	-0.20(-1.02%)
May 13, 2010	19.86	19.99	19.46	19.73	208,651	-0.27(-1.33%)
May 12, 2010	19.11	20.08	18.78	19.99	278,101	+1.04(+5.47%)
May 11, 2010	19.20	19.35	18.82	18.96	194	-0.03(-0.17%)
May 10, 2010	18.54	19.07	18.45	18.99	302,009	+1.44(+8.20%)
May 07, 2010	18.28	18.37	16.71	17.55	502,752	-0.97(-5.25%)
May 06, 2010	18.52	20.24	17.33	18.52	619,297	-0.23(-1.20%)
May 05, 2010	18.64	18.97	18.56	18.75	251,699	-0.61(-3.15%)
May 04, 2010	20.29	20.29	19.11	19.36	437,861	-1.32(-6.37%)
May 03, 2010	20.54	20.97	20.35	20.68	252,392	+0.21(+1.02%)
Apr 30, 2010	19.73	20.63	19.73	20.47	519,263	+0.68(+3.45%)
Apr 29, 2010	19.05	19.83	18.68	19.78	189,186	+0.91(+4.81%)
Apr 28, 2010	19.06	19.13	18.75	18.88	88,438	+0.01(+0.04%)
Apr 27, 2010	19.29	19.46	18.77	18.87	173,052	-0.55(-2.81%)
Apr 26, 2010	19.70	19.91	19.13	19.42	203,497	-0.27(-1.39%)
Apr 23, 2010	19.45	19.69	19.30	19.69	77,066	+0.16(+0.82%)
Apr 22, 2010	19.25	19.91	19.19	19.53	152,312	-0.01(-0.04%)
Apr 21, 2010	18.99	19.55	18.87	19.54	579	+0.52(+2.75%)
Apr 20, 2010	18.70	19.02	18.39	19.01	734	+0.49(+2.65%)
Apr 19, 2010	18.55	18.76	17.94	18.52	147,683	-0.10(-0.56%)
Apr 16, 2010	18.52	18.76	18.34	18.63	247,667	+0.10(+0.52%)
Apr 15, 2010	18.49	18.84	18.40	18.53	200,514	-0.03(-0.17%)
Apr 14, 2010	18.02	18.56	17.96	18.56	109,806	+0.70(+3.91%)
Apr 13, 2010	17.74	17.94	17.56	17.86	98,378	+0.02(+0.14%)
Apr 12, 2010	17.83	18.13	17.53	17.84	204,831	+0.07(+0.41%)
Apr 09, 2010	17.52	17.78	17.23	17.77	157,180	+0.24(+1.38%)
Apr 08, 2010	17.73	17.78	17.35	17.53	150,743	-0.35(-1.98%)
Apr 07, 2010	17.80	17.98	17.41	17.88	182,517	-0.04(-0.22%)
Apr 06, 2010	17.90	17.98	17.44	17.92	200,056	+0.07(+0.41%)
Apr 05, 2010	17.56	18.00	17.21	17.85	85,914	+0.42(+2.40%)
Apr 01, 2010	17.42	17.43	17.43	17.43	103,283	+0.13(+0.74%)
Mar 31, 2010	17.61	17.97	17.29	17.30	158,021	-0.43(-2.45%)
Mar 30, 2010	17.84	18.07	17.41	17.74	148,912	+0.02(+0.09%)
Mar 29, 2010	18.07	18.15	17.49	17.72	147,141	-0.24(-1.34%)
Mar 26, 2010	18.02	18.34	17.81	17.96	85,273	-0.04(-0.22%)
Mar 25, 2010	18.02	18.66	17.90	18.00	237,885	+0.12(+0.67%)
Mar 24, 2010	18.06	18.47	17.83	17.88	208,724	-0.25(-1.37%)
Mar 23, 2010	17.67	18.14	17.51	18.13	151,401	+0.42(+2.36%)
Mar 22, 2010	17.57	18.16	17.41	17.71	256,038	-0.06(-0.32%)
Mar 19, 2010	17.98	17.98	17.10	17.77	494,210	-0.07(-0.41%)
Mar 18, 2010	17.81	18.08	17.76	17.84	132,155	-0.03(-0.18%)
Mar 17, 2010	17.66	17.89	17.33	17.87	169,255	+0.21(+1.18%)
Mar 16, 2010	17.84	17.84	17.41	17.66	97,120	-0.15(-0.86%)
Mar 15, 2010	17.69	17.94	17.66	17.82	145,916	+0.13(+0.73%)
Mar 12, 2010	18.24	18.27	17.29	17.69	356,251	-0.50(-2.74%)
Mar 11, 2010	18.37	18.37	17.82	18.19	156,808	-0.39(-2.12%)
Mar 10, 2010	18.76	18.76	18.29	18.58	330,054	-0.12(-0.64%)
Mar 09, 2010	17.49	18.86	17.49	18.70	420,621	+1.08(+6.11%)
Mar 08, 2010	17.03	17.70	17.03	17.62	280,463	+0.50(+2.91%)
Mar 05, 2010	16.60	17.20	16.60	17.12	245,717	+0.68(+4.10%)
Mar 04, 2010	16.39	16.54	16.20	16.45	108,419	+0.06(+0.39%)
Mar 03, 2010	16.50	16.59	16.17	16.39	224,468	-0.03(-0.20%)
Mar 02, 2010	16.17	16.61	16.03	16.42	243,462	+0.36(+2.24%)
Mar 01, 2010	15.59	16.14	15.51	16.06	236,795	+0.62(+4.04%)
Feb 26, 2010	15.67	15.77	15.16	15.44	191,987	-0.17(-1.08%)
Feb 25, 2010	15.38	15.65	15.11	15.60	128,079	-0.05(-0.31%)
Feb 24, 2010	15.74	16.03	15.42	15.65	157,328	-0.08(-0.51%)
Feb 23, 2010	16.39	16.39	15.51	15.73	283,018	-0.65(-3.95%)
Feb 22, 2010	16.21	16.42	16.19	16.38	136,564	+0.19(+1.18%)
Feb 19, 2010	16.48	16.48	16.01	16.19	134,378	-0.30(-1.84%)
Feb 18, 2010	16.23	16.57	16.23	16.49	100,694	+0.26(+1.62%)
Feb 17, 2010	16.33	16.70	16.07	16.23	133,492	+0.04(+0.25%)
Feb 16, 2010	16.35	16.47	15.90	16.19	170,919	-0.01(-0.05%)
Feb 12, 2010	15.86	16.19	16.19	16.19	251,839	+0.18(+1.10%)
Feb 11, 2010	16.20	16.32	15.63	16.02	316,015	-0.20(-1.23%)
Feb 10, 2010	16.88	16.98	16.03	16.22	505,439	-0.70(-4.11%)
Feb 09, 2010	15.29	17.07	15.29	16.91	737,275	+2.12(+14.31%)
Feb 08, 2010	14.94	15.26	14.74	14.80	408,271	+0.02(+0.16%)
Feb 05, 2010	14.65	14.84	14.20	14.77	171,473	+0.14(+0.93%)
Feb 04, 2010	15.75	15.79	14.59	14.64	265,674	-1.30(-8.17%)
Feb 03, 2010	15.86	16.19	15.44	15.94	169,262	+0.02(+0.15%)
Feb 02, 2010	15.75	16.06	15.66	15.91	140,744	+0.15(+0.96%)
Feb 01, 2010	15.94	16.02	15.48	15.76	128,624	-0.13(-0.80%)
Jan 29, 2010	16.02	16.32	15.71	15.89	233,849	-0.10(-0.65%)
Jan 28, 2010	16.17	16.41	15.86	15.99	171,068	-0.18(-1.09%)
Jan 27, 2010	15.87	16.31	15.59	16.17	169,885	+0.17(+1.05%)
Jan 26, 2010	16.31	16.45	15.97	16.00	121,411	-0.36(-2.20%)
Jan 25, 2010	16.08	16.89	15.94	16.36	317,292	+0.50(+3.12%)
Jan 22, 2010	15.55	16.25	15.45	15.87	195,381	+0.25(+1.59%)
Jan 21, 2010	16.25	16.25	15.54	15.62	215,763	-0.60(-3.69%)
Jan 20, 2010	16.85	16.85	16.05	16.22	188,833	-0.85(-4.96%)
Jan 19, 2010	16.79	17.09	16.51	17.06	140,807	+0.27(+1.62%)
Jan 15, 2010	17.25	16.79	16.79	16.79	248,084	-0.37(-2.14%)
Jan 14, 2010	16.97	17.38	16.95	17.16	130,421	+0.05(+0.28%)
Jan 13, 2010	17.16	17.30	16.93	17.11	142,586	+0.00(+0.00%)
Jan 12, 2010	17.57	17.87	16.88	17.11	151,341	-0.62(-3.47%)
Jan 11, 2010	18.26	18.34	17.39	17.73	146,376	-0.46(-2.55%)
Jan 08, 2010	17.90	18.19	17.62	18.19	175,132	+0.26(+1.43%)
Jan 07, 2010	17.94	18.08	17.46	17.94	128,980	+0.07(+0.40%)
Jan 06, 2010	18.18	18.38	17.74	17.86	366,495	-0.39(-2.14%)
Jan 05, 2010	18.43	18.83	18.16	18.26	134,962	-0.25(-1.34%)
Jan 04, 2010	18.11	18.55	17.94	18.50	242,574	+0.56(+3.12%)
Dec 31, 2009	18.31	17.94	17.94	17.94	175,987	-0.33(-1.79%)
Dec 30, 2009	18.04	18.40	17.54	18.27	131,103	+0.19(+1.06%)
Dec 29, 2009	18.16	18.24	17.91	18.08	153,005	-0.08(-0.44%)
Dec 28, 2009	17.64	18.64	17.42	18.16	236,951	+0.78(+4.51%)
Dec 24, 2009	17.70	17.70	17.17	17.38	92,244	-0.27(-1.54%)
Dec 23, 2009	17.14	17.93	17.02	17.65	135,163	+0.69(+4.05%)
Dec 22, 2009	16.30	17.14	16.30	16.96	157,416	+0.73(+4.48%)
Dec 21, 2009	16.40	16.81	16.00	16.23	159,929	-0.01(-0.05%)
Dec 18, 2009	17.03	17.03	16.04	16.24	302,922	-0.58(-3.47%)
Dec 17, 2009	16.67	17.01	16.31	16.83	122,930	-0.03(-0.19%)
Dec 16, 2009	16.54	17.07	16.39	16.86	144,070	+0.53(+3.23%)
Dec 15, 2009	16.83	17.00	16.26	16.33	137,673	-0.53(-3.13%)
Dec 14, 2009	16.83	16.94	16.70	16.86	67,989	+0.30(+1.78%)
Dec 11, 2009	16.30	16.78	16.30	16.56	125,781	+0.32(+1.97%)
Dec 10, 2009	16.65	16.89	16.17	16.24	107,238	-0.34(-2.02%)
Dec 09, 2009	16.60	16.89	16.23	16.58	154,717	-0.08(-0.48%)
Dec 08, 2009	16.15	16.87	16.10	16.66	185,809	+0.25(+1.51%)
Dec 07, 2009	16.35	16.59	16.18	16.41	146,002	-0.02(-0.15%)
Dec 04, 2009	15.65	16.67	15.65	16.43	368,318	+0.85(+5.49%)
Dec 03, 2009	15.72	16.03	15.44	15.58	270,199	-0.11(-0.71%)
Dec 02, 2009	15.58	16.17	15.38	15.69	154,554	+0.10(+0.61%)
Dec 01, 2009	14.64	15.64	14.64	15.59	247,243	+1.15(+7.96%)
Nov 30, 2009	14.57	14.64	13.99	14.44	250,571	-0.20(-1.36%)
Nov 27, 2009	14.76	15.29	14.19	14.64	98,392	-0.70(-4.58%)
Nov 25, 2009	15.49	15.67	15.20	15.35	101,070	-0.43(-2.73%)
Nov 24, 2009	15.96	16.00	15.31	15.78	87,702	-0.14(-0.85%)
Nov 23, 2009	15.75	16.23	15.67	15.91	177,109	+0.36(+2.31%)
Nov 20, 2009	15.32	15.73	15.19	15.55	156,945	+0.06(+0.41%)
Nov 19, 2009	16.19	16.19	15.44	15.49	157,970	-0.96(-5.83%)
Nov 18, 2009	16.71	16.71	15.97	16.45	156,525	-0.26(-1.53%)
Nov 17, 2009	16.86	16.86	16.31	16.71	69,124	-0.22(-1.32%)
Nov 16, 2009	16.14	17.15	16.14	16.93	234,830	+0.94(+5.90%)
Nov 13, 2009	15.99	16.50	15.59	15.99	113,184	+0.00(+0.00%)
Nov 12, 2009	16.78	17.03	15.94	15.99	166,583	-0.79(-4.71%)
Nov 11, 2009	16.91	17.31	16.64	16.78	191,484	+0.10(+0.62%)
Nov 10, 2009	16.51	16.95	16.40	16.67	220,909	+0.00(+0.00%)
Nov 09, 2009	16.79	17.01	16.55	16.67	295,187	-0.12(-0.71%)
Nov 06, 2009	16.72	17.21	16.18	16.79	214,886	-0.22(-1.27%)
Nov 05, 2009	16.14	17.33	15.82	17.01	289,831	+1.09(+6.82%)
Nov 04, 2009	16.71	17.07	15.81	15.92	351,066	-0.82(-4.91%)
Nov 03, 2009	13.32	16.78	13.32	16.75	724,475	+3.65(+27.88%)
Nov 02, 2009	13.37	13.41	12.63	13.09	332,294	-0.22(-1.62%)
Oct 30, 2009	14.14	14.23	12.97	13.31	314,657	-0.92(-6.46%)
Oct 29, 2009	14.65	14.68	14.02	14.23	210,236	-0.21(-1.44%)
Oct 28, 2009	15.08	15.32	14.34	14.44	186,506	-0.62(-4.14%)
Oct 27, 2009	15.15	15.27	14.85	15.06	169,528	-0.01(-0.05%)
Oct 26, 2009	15.40	16.11	14.85	15.07	219,928	-0.36(-2.33%)
Oct 23, 2009	15.55	15.60	15.32	15.43	157,685	-0.89(-5.44%)
Oct 22, 2009	15.73	16.51	15.46	16.31	133,075	+0.48(+3.03%)
Oct 21, 2009	15.98	16.95	15.79	15.83	214,027	-0.17(-1.05%)
Oct 20, 2009	15.63	16.03	15.58	16.00	150,267	-0.30(-1.81%)
Oct 19, 2009	16.05	16.56	15.98	16.30	142,380	+0.39(+2.46%)
Oct 16, 2009	16.23	16.24	15.50	15.91	248,358	-0.44(-2.69%)
Oct 15, 2009	15.78	16.38	15.71	16.35	260,525	+0.38(+2.40%)
Oct 14, 2009	16.22	16.24	15.67	15.96	225,171	+0.08(+0.50%)
Oct 13, 2009	15.99	15.99	15.30	15.88	166,069	-0.18(-1.14%)
Oct 12, 2009	16.14	16.25	15.83	16.07	69,830	-0.01(-0.05%)
Oct 09, 2009	15.79	16.15	15.75	16.07	93,436	+0.22(+1.41%)
Oct 08, 2009	16.07	16.18	15.79	15.85	219,172	+0.05(+0.30%)
Oct 07, 2009	15.58	16.03	15.58	15.80	83,927	+0.10(+0.66%)
Oct 06, 2009	15.14	16.02	15.14	15.70	128,584	+0.58(+3.86%)
Oct 05, 2009	14.71	15.16	14.50	15.12	148,175	+0.47(+3.22%)
Oct 02, 2009	14.82	15.06	13.97	14.64	260,030	-0.18(-1.19%)
Oct 01, 2009	15.38	15.38	14.81	14.82	165,234	-0.68(-4.38%)
Sep 30, 2009	15.94	15.94	15.02	15.50	257,137	-0.39(-2.46%)
Sep 29, 2009	16.18	16.38	15.63	15.89	225,419	-0.32(-1.97%)
Sep 28, 2009	15.75	16.46	15.41	16.21	114,668	+0.53(+3.36%)
Sep 25, 2009	15.63	15.90	15.27	15.68	199,566	-0.05(-0.30%)
Sep 24, 2009	16.15	16.18	15.40	15.73	322,325	-0.37(-2.28%)
Sep 23, 2009	15.81	16.34	15.64	16.10	243,093	+0.27(+1.72%)
Sep 22, 2009	15.91	16.32	15.79	15.83	108,889	+0.12(+0.76%)
Sep 21, 2009	15.62	15.79	15.50	15.71	170,725	-0.22(-1.40%)
Sep 18, 2009	16.39	16.59	15.89	15.93	344,275	-0.47(-2.87%)
Sep 17, 2009	16.19	16.51	16.11	16.40	254,708	+0.25(+1.53%)
Sep 16, 2009	15.71	16.31	15.67	16.15	228,324	+0.58(+3.69%)
Sep 15, 2009	15.48	15.63	15.12	15.58	173,405	+0.11(+0.72%)
Sep 14, 2009	15.61	15.61	14.86	15.47	390,160	-0.34(-2.17%)
Sep 11, 2009	15.28	15.89	15.28	15.81	245,972	+0.53(+3.45%)
Sep 10, 2009	14.46	15.30	14.46	15.28	272,689	+0.82(+5.69%)
Sep 09, 2009	13.92	14.67	13.80	14.46	253,512	+0.52(+3.72%)
Sep 08, 2009	13.77	14.16	13.77	13.94	198,576	+0.22(+1.57%)
Sep 04, 2009	13.13	13.75	12.81	13.73	171,217	+0.66(+5.08%)
Sep 03, 2009	13.18	13.18	12.78	13.06	223,323	-0.01(-0.06%)
Sep 02, 2009	13.32	13.43	12.94	13.07	281,184	-0.33(-2.49%)
Sep 01, 2009	13.50	14.28	13.28	13.40	299,894	-0.23(-1.69%)
Aug 31, 2009	13.96	14.01	13.36	13.63	344,448	-0.52(-3.70%)
Aug 28, 2009	14.21	14.33	13.93	14.16	192,358	+0.13(+0.90%)
Aug 27, 2009	14.05	14.55	13.56	14.03	213,397	+0.03(+0.23%)
Aug 26, 2009	14.04	14.21	13.55	14.00	371,437	+0.02(+0.11%)
Aug 25, 2009	13.92	14.05	13.77	13.98	331,814	+0.26(+1.91%)
Aug 24, 2009	13.62	13.88	13.47	13.72	438,287	+0.27(+2.01%)
Aug 21, 2009	12.87	13.67	12.87	13.45	366,745	+0.59(+4.63%)
Aug 20, 2009	12.78	12.86	12.30	12.86	299,445	+0.00(+0.00%)
Aug 19, 2009	12.85	12.95	12.49	12.86	252,935	-0.11(-0.86%)
Aug 18, 2009	11.90	13.11	11.90	12.97	382,232	+1.21(+10.25%)
Aug 17, 2009	11.60	11.99	11.40	11.76	389,682	-0.29(-2.37%)
Aug 14, 2009	12.00	12.06	11.30	12.05	347,842	+0.06(+0.53%)
Aug 13, 2009	12.09	12.36	11.43	11.98	217,277	-0.06(-0.53%)
Aug 12, 2009	11.83	12.41	11.71	12.05	219,174	+0.27(+2.29%)
Aug 11, 2009	11.71	11.86	11.37	11.78	260,935	+0.10(+0.81%)
Aug 10, 2009	11.88	11.99	11.52	11.68	160,276	-0.37(-3.09%)
Aug 07, 2009	11.43	12.29	11.29	12.06	263,730	+0.84(+7.50%)
Aug 06, 2009	11.58	11.75	11.14	11.21	330,030	-0.28(-2.42%)
Aug 05, 2009	12.25	12.37	11.43	11.49	462,875	-0.48(-4.04%)
Aug 04, 2009	11.38	12.63	11.25	11.98	447,910	+0.56(+4.86%)
Aug 03, 2009	10.94	11.48	10.90	11.42	448,653	+0.52(+4.80%)
Jul 31, 2009	10.84	11.38	10.84	10.90	506,354	-0.02(-0.22%)
Jul 30, 2009	11.29	11.55	10.86	10.92	457,354	-0.22(-1.99%)
Jul 29, 2009	11.69	11.80	10.94	11.14	310,537	-0.69(-5.83%)
Jul 28, 2009	11.90	11.97	11.73	11.83	221,082	+0.02(+0.20%)
Jul 27, 2009	11.69	11.98	11.61	11.81	260,793	+0.10(+0.88%)
Jul 24, 2009	11.65	11.83	11.03	11.71	1,018	+0.06(+0.55%)
Jul 23, 2009	10.94	11.67	10.71	11.64	300,331	+0.64(+5.84%)
Jul 22, 2009	10.91	11.10	10.67	11.00	159,246	-0.03(-0.29%)
Jul 21, 2009	10.86	11.19	10.76	11.03	393,478	+0.21(+1.90%)
Jul 20, 2009	10.33	10.86	10.32	10.83	184,565	+0.47(+4.52%)
Jul 17, 2009	10.10	10.52	10.04	10.36	330,304	+0.30(+3.00%)
Jul 16, 2009	9.525	10.14	9.525	10.06	178,544	+0.47(+4.88%)
Jul 15, 2009	9.041	9.620	9.010	9.589	226,239	+0.68(+7.66%)
Jul 14, 2009	8.645	8.946	8.478	8.907	239,145	+0.29(+3.31%)
Jul 13, 2009	8.296	8.661	8.296	8.621	311,335	+0.41(+5.02%)
Jul 10, 2009	7.899	8.351	7.876	8.209	208,101	+0.24(+2.99%)
Jul 09, 2009	8.090	8.153	7.931	7.971	219,488	-0.08(-0.99%)
Jul 08, 2009	8.169	8.264	7.868	8.050	348,247	-0.10(-1.17%)
Jul 07, 2009	8.328	8.383	8.074	8.145	347,096	-0.15(-1.82%)
Jul 06, 2009	8.708	8.708	8.121	8.296	364,289	-0.43(-4.91%)
Jul 02, 2009	9.073	9.073	8.573	8.724	288,772	-0.57(-6.14%)
Jul 01, 2009	9.073	9.509	8.796	9.295	279,575	+0.27(+2.99%)
Jun 30, 2009	9.089	9.351	8.899	9.026	233,375	+0.01(+0.09%)
Jun 29, 2009	8.851	9.160	8.724	9.018	325,057	+0.21(+2.43%)
Jun 26, 2009	8.597	8.907	8.558	8.803	659,915	+0.17(+1.93%)
Jun 25, 2009	8.716	8.835	8.589	8.637	238,326	+0.34(+4.11%)
Jun 24, 2009	8.232	8.534	7.955	8.296	273,219	+0.16(+1.95%)
Jun 23, 2009	8.423	8.566	8.113	8.137	252,399	-0.31(-3.66%)
Jun 22, 2009	9.327	9.374	8.415	8.447	216,437	-0.98(-10.43%)
Jun 19, 2009	9.517	9.597	9.311	9.430	242,712	-0.07(-0.75%)
Jun 18, 2009	9.581	9.644	9.176	9.501	184,079	-0.14(-1.48%)
Jun 17, 2009	9.834	9.969	9.501	9.644	185,679	-0.14(-1.46%)
Jun 16, 2009	10.54	10.71	9.636	9.787	242,169	-0.69(-6.59%)
Jun 15, 2009	10.56	10.56	10.09	10.48	236,143	-0.36(-3.36%)
Jun 12, 2009	10.83	10.87	10.50	10.84	144,054	-0.07(-0.65%)
Jun 11, 2009	11.06	11.27	10.87	10.91	330,404	-0.07(-0.65%)
Jun 10, 2009	11.10	11.24	10.68	10.98	396,379	-0.07(-0.65%)
Jun 09, 2009	11.06	11.19	10.96	11.06	110,945	+0.04(+0.36%)
Jun 08, 2009	11.29	11.29	10.94	11.02	203,090	-0.36(-3.21%)
Jun 05, 2009	11.26	11.67	11.02	11.38	226,477	+0.17(+1.56%)
Jun 04, 2009	11.02	11.24	10.73	11.21	215,687	+0.13(+1.22%)
Jun 03, 2009	11.56	11.77	10.83	11.07	260,034	-0.58(-4.97%)
Jun 02, 2009	11.21	11.74	11.16	11.65	457,122	+0.33(+2.87%)