Harsco Corp (NY: HSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.10	19.53	18.87	18.90	164	-0.28(-1.47%)
Jun 29, 2010	19.77	19.86	19.08	19.18	828,545	-0.96(-4.79%)
Jun 25, 2010	20.14	20.40	19.73	20.14	1,617,103	+0.23(+1.17%)
Jun 24, 2010	20.37	20.38	19.87	19.91	522,171	-0.54(-2.63%)
Jun 23, 2010	20.25	20.61	19.96	20.45	632,910	+0.20(+0.99%)
Jun 22, 2010	20.80	21.11	20.25	20.25	432,628	-0.57(-2.74%)
Jun 21, 2010	21.22	21.33	20.71	20.82	386,232	-0.08(-0.38%)
Jun 18, 2010	20.90	21.10	20.78	20.90	578,033	-0.10(-0.46%)
Jun 17, 2010	21.29	21.43	20.79	21.00	434,017	-0.21(-0.99%)
Jun 16, 2010	21.20	21.35	21.09	21.20	805,146	-0.13(-0.60%)
Jun 15, 2010	21.20	21.34	21.07	21.33	927,049	+0.36(+1.73%)
Jun 14, 2010	21.18	21.43	20.92	20.97	598,115	+0.07(+0.35%)
Jun 11, 2010	20.55	20.97	20.55	20.90	567,383	+0.07(+0.35%)
Jun 10, 2010	20.55	20.95	20.55	20.83	615,669	+0.66(+3.27%)
Jun 09, 2010	20.46	20.71	20.08	20.17	622,223	-0.19(-0.95%)
Jun 08, 2010	20.29	20.50	20.06	20.36	611,901	+0.13(+0.64%)
Jun 07, 2010	20.91	21.00	20.23	20.23	744,003	-0.58(-2.78%)
Jun 04, 2010	20.81	21.59	20.75	20.81	995,609	-1.00(-4.57%)
Jun 03, 2010	21.85	21.98	21.57	21.81	922,485	+0.10(+0.48%)
Jun 02, 2010	21.34	21.73	21.10	21.70	1,289,834	+0.52(+2.47%)
Jun 01, 2010	21.63	21.86	21.18	21.18	1,053,051	-0.70(-3.20%)
May 28, 2010	21.88	22.52	21.74	21.88	2,051,409	-0.48(-2.16%)
May 27, 2010	21.71	22.39	21.53	22.36	1,294,843	+1.15(+5.42%)
May 26, 2010	21.08	21.59	20.84	21.21	1,447,386	+0.35(+1.70%)
May 25, 2010	20.16	20.91	19.86	20.86	1,493,377	+0.20(+0.97%)
May 24, 2010	20.83	21.03	20.59	20.66	740,027	-0.20(-0.96%)
May 21, 2010	20.12	20.95	19.83	20.86	1,716,383	+0.50(+2.45%)
May 20, 2010	20.45	20.90	20.36	20.36	1,643,723	-1.17(-5.42%)
May 19, 2010	21.79	21.85	21.00	21.53	909,825	-0.35(-1.58%)
May 18, 2010	22.30	22.55	21.86	21.87	1,230,794	-0.19(-0.87%)
May 17, 2010	22.29	22.36	21.44	22.07	958,754	-0.10(-0.44%)
May 14, 2010	22.16	22.56	21.84	22.16	1,061,193	-0.48(-2.13%)
May 13, 2010	22.39	22.81	22.28	22.64	907,557	+0.14(+0.61%)
May 12, 2010	22.30	22.65	22.15	22.51	808,237	+0.35(+1.60%)
May 11, 2010	22.17	22.37	22.13	22.15	1,201,663	+0.26(+1.18%)
May 10, 2010	21.72	21.90	21.61	21.90	1,632,456	+0.68(+3.22%)
May 07, 2010	22.07	22.29	20.97	21.21	2,540,177	-0.88(-3.97%)
May 06, 2010	22.85	23.41	20.52	22.09	1,476,782	-1.56(-6.58%)
May 05, 2010	23.57	23.83	22.90	23.65	2,105,837	-0.57(-2.34%)
May 04, 2010	24.10	24.25	23.64	24.21	1,587,107	-0.15(-0.63%)
May 03, 2010	24.97	24.97	23.95	24.36	1,495,972	-0.53(-2.13%)
Apr 30, 2010	26.21	26.24	24.90	24.90	1,377,947	-1.35(-5.15%)
Apr 29, 2010	24.16	26.99	24.16	26.25	3,659,069	-0.80(-2.94%)
Apr 28, 2010	27.44	27.71	26.90	27.04	1,101,799	-0.29(-1.06%)
Apr 27, 2010	27.59	27.95	27.24	27.33	1,096,086	-0.45(-1.62%)
Apr 26, 2010	27.90	28.26	27.74	27.78	578,156	-0.12(-0.43%)
Apr 23, 2010	27.35	27.98	27.23	27.90	690,964	+0.45(+1.64%)
Apr 22, 2010	26.32	27.48	26.05	27.45	1,081,762	+0.92(+3.49%)
Apr 21, 2010	26.58	26.76	26.42	26.53	742,008	-0.06(-0.24%)
Apr 20, 2010	26.53	26.74	26.39	26.59	476,286	+0.26(+0.98%)
Apr 19, 2010	26.45	26.66	26.12	26.34	583,547	-0.28(-1.06%)
Apr 16, 2010	26.86	27.11	26.32	26.62	455,869	-0.43(-1.61%)
Apr 15, 2010	27.07	27.28	26.83	27.05	385,349	-0.03(-0.12%)
Apr 14, 2010	26.80	27.09	26.49	27.08	355,554	+0.52(+1.97%)
Apr 13, 2010	26.33	26.58	26.14	26.56	501,760	+0.28(+1.06%)
Apr 12, 2010	26.53	26.58	26.17	26.28	542,853	-0.30(-1.11%)
Apr 09, 2010	26.39	26.67	26.15	26.58	357,301	+0.24(+0.91%)
Apr 08, 2010	26.33	26.49	25.86	26.34	714,794	-0.10(-0.39%)
Apr 07, 2010	26.63	26.79	26.35	26.44	763,447	-0.18(-0.69%)
Apr 06, 2010	26.37	26.72	26.30	26.63	880,998	+0.00(+0.00%)
Apr 05, 2010	26.19	26.67	26.19	26.63	675,281	+0.48(+1.83%)
Apr 01, 2010	25.73	26.15	26.15	26.15	564,628	+0.62(+2.44%)
Mar 31, 2010	25.44	25.68	25.31	25.52	503,700	+0.05(+0.19%)
Mar 30, 2010	25.57	25.89	25.40	25.48	461,109	-0.13(-0.50%)
Mar 29, 2010	25.49	25.73	25.44	25.60	276,785	+0.30(+1.17%)
Mar 26, 2010	25.28	25.64	25.21	25.31	411,395	+0.08(+0.32%)
Mar 25, 2010	25.72	25.96	25.22	25.23	659,350	-0.21(-0.82%)
Mar 24, 2010	25.32	25.64	25.23	25.44	694,370	-0.07(-0.28%)
Mar 23, 2010	24.85	25.56	24.69	25.51	521,216	+0.74(+3.00%)
Mar 22, 2010	24.28	24.83	24.23	24.76	594,465	+0.29(+1.18%)
Mar 19, 2010	24.71	24.75	24.34	24.48	740,439	-0.22(-0.87%)
Mar 18, 2010	25.30	25.30	24.67	24.69	871,912	-0.55(-2.18%)
Mar 17, 2010	25.38	25.44	25.22	25.24	963,449	-0.02(-0.06%)
Mar 16, 2010	25.20	25.45	25.10	25.26	1,047,911	+0.15(+0.60%)
Mar 15, 2010	25.02	25.17	25.00	25.11	656,616	-0.03(-0.13%)
Mar 12, 2010	25.16	25.17	24.95	25.14	482,718	+0.02(+0.10%)
Mar 11, 2010	24.73	25.12	24.46	25.12	407,128	+0.17(+0.67%)
Mar 10, 2010	24.69	24.96	24.52	24.95	463,145	+0.19(+0.77%)
Mar 09, 2010	24.44	24.79	24.41	24.76	405,995	+0.13(+0.52%)
Mar 08, 2010	24.76	24.93	24.48	24.63	338,418	-0.13(-0.52%)
Mar 05, 2010	24.48	24.76	24.41	24.76	321,784	+0.54(+2.24%)
Mar 04, 2010	24.40	24.40	23.99	24.21	481,180	-0.05(-0.20%)
Mar 03, 2010	24.43	24.52	24.05	24.26	797,709	-0.16(-0.65%)
Mar 02, 2010	24.47	24.61	24.25	24.42	713,972	-0.03(-0.13%)
Mar 01, 2010	24.12	24.62	23.92	24.45	543,168	+0.46(+1.93%)
Feb 26, 2010	23.87	24.03	23.68	23.99	855,848	+0.09(+0.37%)
Feb 25, 2010	23.65	24.01	22.53	23.90	774,478	-0.18(-0.73%)
Feb 24, 2010	24.02	24.25	23.77	24.08	507,413	+0.18(+0.77%)
Feb 23, 2010	24.44	24.60	23.86	23.89	531,007	-0.70(-2.86%)
Feb 22, 2010	24.85	24.90	24.52	24.60	372,803	-0.12(-0.48%)
Feb 19, 2010	24.56	24.82	24.46	24.72	237,461	+0.14(+0.55%)
Feb 18, 2010	24.13	24.63	24.01	24.58	533,889	+0.50(+2.09%)
Feb 17, 2010	23.84	24.14	23.73	24.08	791,209	+0.26(+1.07%)
Feb 16, 2010	23.66	23.87	23.49	23.82	340,638	+0.42(+1.81%)
Feb 12, 2010	22.77	23.40	23.40	23.40	670,246	+0.38(+1.63%)
Feb 11, 2010	23.01	23.11	22.69	23.02	1,313,768	+0.00(+0.00%)
Feb 10, 2010	23.25	23.37	22.77	23.02	665,603	-0.36(-1.54%)
Feb 09, 2010	23.29	23.69	23.05	23.38	676,926	+0.71(+3.14%)
Feb 08, 2010	22.97	23.22	22.40	22.67	771,527	-0.18(-0.77%)
Feb 05, 2010	23.02	23.07	22.34	22.85	1,263,985	-0.14(-0.59%)
Feb 04, 2010	24.17	24.28	22.92	22.98	1,607,893	-1.43(-5.86%)
Feb 03, 2010	25.00	25.14	24.35	24.41	880,778	-0.66(-2.64%)
Feb 02, 2010	24.60	25.13	24.51	25.08	567,460	+0.62(+2.55%)
Feb 01, 2010	23.92	24.57	23.75	24.45	611,123	+0.67(+2.82%)
Jan 29, 2010	24.68	24.68	23.77	23.78	1,004,656	-0.94(-3.81%)
Jan 28, 2010	24.96	24.96	24.13	24.72	1,029,417	-0.29(-1.15%)
Jan 27, 2010	25.12	25.24	24.50	25.01	914,702	-0.27(-1.07%)
Jan 26, 2010	25.49	25.57	25.11	25.28	733,145	-0.39(-1.53%)
Jan 25, 2010	26.14	26.14	25.44	25.68	467,066	-0.11(-0.43%)
Jan 22, 2010	26.34	26.51	25.67	25.79	703,973	-0.68(-2.57%)
Jan 21, 2010	27.58	27.58	26.38	26.47	731,759	-1.05(-3.83%)
Jan 20, 2010	27.44	27.64	27.10	27.52	558,966	-0.30(-1.09%)
Jan 19, 2010	27.40	28.06	27.36	27.82	545,866	+0.39(+1.43%)
Jan 15, 2010	27.82	27.43	27.43	27.43	797,513	-0.38(-1.38%)
Jan 14, 2010	27.50	27.86	27.41	27.82	512,320	+0.11(+0.40%)
Jan 13, 2010	27.35	27.79	27.14	27.71	481,483	+0.50(+1.84%)
Jan 12, 2010	27.62	27.63	27.08	27.21	596,724	-0.78(-2.78%)
Jan 11, 2010	27.48	28.05	27.21	27.98	826,881	+0.59(+2.15%)
Jan 08, 2010	26.79	27.55	26.61	27.40	405,946	+0.60(+2.25%)
Jan 07, 2010	26.56	26.83	26.26	26.79	391,626	+0.31(+1.17%)
Jan 06, 2010	26.18	26.59	26.12	26.48	421,907	+0.22(+0.85%)
Jan 05, 2010	26.65	26.65	26.06	26.26	410,259	-0.39(-1.46%)
Jan 04, 2010	26.28	26.80	26.24	26.65	581,725	+1.05(+4.10%)
Dec 31, 2009	26.26	25.60	25.60	25.60	351,618	-0.67(-2.54%)
Dec 30, 2009	26.62	26.76	26.17	26.27	429,464	-0.56(-2.10%)
Dec 29, 2009	26.81	26.91	26.59	26.83	616,292	+0.14(+0.51%)
Dec 28, 2009	26.78	26.96	26.61	26.70	665,522	-0.01(-0.03%)
Dec 24, 2009	26.28	26.71	26.18	26.71	210,913	+0.42(+1.60%)
Dec 23, 2009	26.21	26.47	26.01	26.28	718,023	+0.11(+0.42%)
Dec 22, 2009	25.55	26.19	25.44	26.17	1,041,904	+0.80(+3.14%)
Dec 21, 2009	24.92	25.50	24.92	25.38	607,329	+0.60(+2.43%)
Dec 18, 2009	24.58	24.98	24.58	24.77	1,110,518	+0.21(+0.84%)
Dec 17, 2009	24.63	24.86	24.43	24.57	482,921	-0.62(-2.46%)
Dec 16, 2009	25.43	25.64	25.19	25.19	1,078,362	-0.10(-0.38%)
Dec 15, 2009	25.26	25.79	25.09	25.28	774,558	-0.21(-0.81%)
Dec 14, 2009	25.44	25.55	25.37	25.49	953,059	+0.10(+0.38%)
Dec 11, 2009	23.72	25.51	23.67	25.39	1,449,337	+1.37(+5.69%)
Dec 10, 2009	24.13	24.52	23.98	24.03	625,229	+0.14(+0.57%)
Dec 09, 2009	23.76	24.00	23.34	23.89	629,888	+0.16(+0.67%)
Dec 08, 2009	24.18	24.20	23.55	23.73	1,000,196	-0.75(-3.08%)
Dec 07, 2009	24.47	24.73	24.27	24.49	779,898	-0.05(-0.19%)
Dec 04, 2009	24.71	25.07	23.92	24.54	846,727	+0.21(+0.88%)
Dec 03, 2009	24.86	25.16	24.32	24.32	671,365	-0.54(-2.17%)
Dec 02, 2009	25.27	25.51	24.68	24.86	863,062	-0.37(-1.45%)
Dec 01, 2009	24.79	25.44	24.76	25.23	948,442	+0.58(+2.35%)
Nov 30, 2009	25.08	25.12	24.33	24.65	773,238	-0.54(-2.14%)
Nov 27, 2009	25.08	25.59	24.62	25.19	170,278	-0.73(-2.82%)
Nov 25, 2009	25.55	25.95	25.38	25.92	442,163	+0.38(+1.49%)
Nov 24, 2009	25.99	26.04	25.33	25.54	530,785	-0.55(-2.10%)
Nov 23, 2009	26.35	26.66	25.93	26.09	478,599	+0.28(+1.08%)
Nov 20, 2009	25.70	26.01	25.62	25.81	1,072,482	+0.00(+0.00%)
Nov 19, 2009	26.30	26.32	25.62	25.81	505,299	-0.70(-2.64%)
Nov 18, 2009	26.98	27.02	26.40	26.51	481,368	-0.55(-2.03%)
Nov 17, 2009	26.75	27.09	26.65	27.05	389,204	+0.14(+0.53%)
Nov 16, 2009	26.31	27.13	26.31	26.91	587,244	+0.78(+2.98%)
Nov 13, 2009	26.24	26.35	25.98	26.13	481,514	+0.12(+0.46%)
Nov 12, 2009	26.44	26.53	25.96	26.01	582,108	-0.44(-1.65%)
Nov 11, 2009	26.71	26.73	26.09	26.45	1,315,660	+0.08(+0.30%)
Nov 10, 2009	26.67	26.81	26.24	26.37	490,322	-0.35(-1.31%)
Nov 09, 2009	26.24	26.78	26.24	26.72	679,933	+0.80(+3.10%)
Nov 06, 2009	25.57	26.15	25.30	25.92	991,576	+0.15(+0.59%)
Nov 05, 2009	25.66	25.99	25.53	25.77	1,270,975	+0.37(+1.44%)
Nov 04, 2009	26.21	26.28	25.32	25.40	1,023,004	-0.55(-2.11%)
Nov 03, 2009	25.01	26.05	24.77	25.95	997,519	+0.80(+3.19%)
Nov 02, 2009	25.09	25.43	24.41	25.15	1,000,305	+0.14(+0.54%)
Oct 30, 2009	25.86	26.02	24.74	25.01	1,439,586	-1.02(-3.94%)
Oct 29, 2009	26.32	26.32	24.90	26.04	1,818,284	-0.75(-2.79%)
Oct 28, 2009	27.99	28.06	26.62	26.78	1,301,223	-1.14(-4.10%)
Oct 27, 2009	28.32	28.71	27.83	27.93	585,697	-0.32(-1.12%)
Oct 26, 2009	28.90	29.56	28.08	28.25	556,383	-0.72(-2.50%)
Oct 23, 2009	29.02	29.03	28.69	28.97	1,229,611	-0.69(-2.33%)
Oct 22, 2009	29.29	29.89	29.05	29.66	557,298	+0.44(+1.49%)
Oct 21, 2009	29.03	29.76	29.00	29.22	656,445	-0.02(-0.08%)
Oct 20, 2009	28.88	29.35	28.87	29.25	488,970	-0.44(-1.47%)
Oct 19, 2009	29.23	29.91	29.21	29.68	611,548	+0.52(+1.80%)
Oct 16, 2009	28.79	29.31	28.76	29.16	614,772	-0.10(-0.33%)
Oct 15, 2009	28.66	29.32	28.60	29.25	631,848	+0.41(+1.40%)
Oct 14, 2009	28.59	28.94	28.35	28.85	639,126	+0.66(+2.34%)
Oct 13, 2009	28.34	28.42	27.89	28.19	381,134	-0.29(-1.00%)
Oct 12, 2009	28.56	28.68	28.36	28.48	563,697	-0.10(-0.36%)
Oct 09, 2009	27.93	28.60	27.79	28.58	578,684	+0.39(+1.38%)
Oct 08, 2009	27.59	28.35	27.20	28.19	1,366,099	+0.96(+3.53%)
Oct 07, 2009	27.20	27.48	26.93	27.23	527,683	-0.02(-0.06%)
Oct 06, 2009	27.42	27.52	26.89	27.25	999,619	+0.05(+0.18%)
Oct 05, 2009	26.55	27.36	26.55	27.20	667,302	+0.71(+2.70%)
Oct 02, 2009	26.52	26.75	26.30	26.48	576,732	-0.44(-1.65%)
Oct 01, 2009	27.96	28.11	26.89	26.93	649,388	-1.20(-4.26%)
Sep 30, 2009	27.98	28.86	27.45	28.13	1,049,203	+0.30(+1.08%)
Sep 29, 2009	27.68	28.25	27.58	27.83	731,168	+0.29(+1.04%)
Sep 28, 2009	27.19	27.86	27.03	27.54	407,244	+0.44(+1.61%)
Sep 25, 2009	27.13	27.40	26.94	27.10	489,423	-0.15(-0.55%)
Sep 24, 2009	27.79	28.05	26.89	27.25	405,874	-0.41(-1.49%)
Sep 23, 2009	28.28	28.37	27.61	27.67	605,739	-0.59(-2.08%)
Sep 22, 2009	28.32	28.58	28.05	28.25	684,436	+0.21(+0.76%)
Sep 21, 2009	27.62	28.21	27.34	28.04	765,393	+0.01(+0.03%)
Sep 18, 2009	28.26	28.58	27.75	28.03	979,296	+0.34(+1.23%)
Sep 17, 2009	27.72	28.37	27.58	27.69	690,514	+0.05(+0.17%)
Sep 16, 2009	27.44	28.07	27.17	27.64	644,148	+0.35(+1.28%)
Sep 15, 2009	26.77	27.39	26.68	27.29	411,667	+0.48(+1.78%)
Sep 14, 2009	26.40	26.91	26.13	26.82	493,758	+0.20(+0.75%)
Sep 11, 2009	26.90	27.14	26.54	26.62	701,287	-0.23(-0.86%)
Sep 10, 2009	26.44	26.91	26.22	26.85	559,445	+0.30(+1.14%)
Sep 09, 2009	26.01	26.55	25.99	26.55	777,160	+0.53(+2.05%)
Sep 08, 2009	25.88	26.06	25.54	26.01	903,026	+0.54(+2.12%)
Sep 04, 2009	25.03	25.51	24.85	25.47	366,281	+0.33(+1.33%)
Sep 03, 2009	24.62	25.14	24.39	25.14	748,046	+0.64(+2.63%)
Sep 02, 2009	24.25	24.77	24.09	24.50	1,058,485	+0.26(+1.08%)
Sep 01, 2009	24.77	25.32	24.07	24.23	1,047,101	-0.54(-2.18%)
Aug 31, 2009	25.24	25.34	24.53	24.77	753,954	-0.64(-2.53%)
Aug 28, 2009	25.86	26.05	25.01	25.42	637,949	-0.17(-0.68%)
Aug 27, 2009	25.28	25.68	24.66	25.59	712,155	+0.36(+1.42%)
Aug 26, 2009	25.61	25.68	25.11	25.24	685,453	-0.49(-1.91%)
Aug 25, 2009	25.59	26.03	25.39	25.73	1,006,868	+0.25(+0.97%)
Aug 24, 2009	24.91	25.67	24.90	25.48	961,596	+0.58(+2.33%)
Aug 21, 2009	24.68	25.05	24.54	24.90	683,678	+0.26(+1.06%)
Aug 20, 2009	24.10	24.73	24.10	24.64	809,057	+0.42(+1.74%)
Aug 19, 2009	24.10	24.54	23.69	24.22	1,367,745	+0.54(+2.28%)
Aug 18, 2009	23.23	23.73	23.06	23.68	791,726	+0.66(+2.86%)
Aug 17, 2009	23.13	23.39	22.96	23.02	705,532	-0.62(-2.62%)
Aug 14, 2009	24.20	24.23	23.31	23.64	500,380	-0.44(-1.85%)
Aug 13, 2009	23.78	24.49	23.69	24.08	962,410	+0.56(+2.36%)
Aug 12, 2009	22.92	23.77	22.79	23.53	891,398	+0.74(+3.24%)
Aug 11, 2009	22.86	22.94	22.51	22.79	688,461	+0.02(+0.07%)
Aug 10, 2009	22.84	23.13	22.61	22.77	654,096	-0.27(-1.17%)
Aug 07, 2009	22.84	23.27	22.50	23.04	809,604	+0.65(+2.91%)
Aug 06, 2009	23.00	23.13	22.33	22.39	693,265	-0.49(-2.15%)
Aug 05, 2009	22.65	23.09	22.15	22.88	1,358,725	+0.35(+1.55%)
Aug 04, 2009	22.51	22.64	22.15	22.54	1,100,581	-0.11(-0.49%)
Aug 03, 2009	22.15	22.65	22.00	22.65	1,521,031	+0.79(+3.63%)
Jul 31, 2009	22.47	22.57	21.72	21.85	2,097,338	-0.90(-3.95%)
Jul 30, 2009	23.66	24.00	22.65	22.75	1,289,092	-0.67(-2.85%)
Jul 29, 2009	23.39	23.72	23.14	23.42	1,579,790	-0.91(-3.72%)
Jul 28, 2009	25.70	25.70	23.46	24.32	1,653,495	-1.82(-6.96%)
Jul 27, 2009	26.09	26.56	25.68	26.14	760,761	+0.19(+0.73%)
Jul 24, 2009	25.41	26.08	25.33	25.95	1,689	+0.22(+0.86%)
Jul 23, 2009	25.06	25.91	24.93	25.73	608,771	+0.71(+2.83%)
Jul 22, 2009	24.74	25.24	24.56	25.02	794,396	+0.13(+0.51%)
Jul 21, 2009	25.07	25.29	24.50	24.89	527,263	+0.20(+0.80%)
Jul 20, 2009	24.43	24.94	24.38	24.70	753,019	+0.52(+2.17%)
Jul 17, 2009	24.00	24.44	23.84	24.17	912,147	+0.30(+1.26%)
Jul 16, 2009	23.04	23.92	23.04	23.87	403,231	+0.68(+2.95%)
Jul 15, 2009	22.86	23.33	22.73	23.19	853,690	+0.79(+3.51%)
Jul 14, 2009	22.30	22.56	21.88	22.40	749,942	+0.08(+0.36%)
Jul 13, 2009	21.69	22.38	21.65	22.32	588,596	+0.29(+1.30%)
Jul 10, 2009	21.61	22.33	21.57	22.03	677,538	+0.29(+1.31%)
Jul 09, 2009	21.73	22.13	21.66	21.75	556,436	+0.16(+0.74%)
Jul 08, 2009	22.21	22.36	21.20	21.59	1,037,812	-0.48(-2.19%)
Jul 07, 2009	22.38	22.48	21.76	22.07	974,254	-0.37(-1.63%)
Jul 06, 2009	22.44	22.54	21.69	22.44	697,792	-0.27(-1.19%)
Jul 02, 2009	22.55	23.15	22.20	22.71	1,000,755	-0.24(-1.04%)