Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.38	14.67	14.37	14.56	301,994	+0.26(+1.79%)
Jun 29, 2011	14.19	14.35	13.99	14.30	274,743	+0.20(+1.40%)
Jun 28, 2011	13.68	14.16	13.58	14.11	342,917	+0.43(+3.17%)
Jun 27, 2011	13.51	13.72	13.37	13.67	364,316	+0.04(+0.29%)
Jun 24, 2011	13.51	13.88	13.42	13.63	2,188,200	+0.16(+1.17%)
Jun 23, 2011	13.29	13.55	13.10	13.48	581,155	+0.08(+0.59%)
Jun 22, 2011	13.46	13.59	13.35	13.40	383,176	-0.11(-0.80%)
Jun 21, 2011	13.63	13.66	13.40	13.51	504,698	+0.02(+0.15%)
Jun 20, 2011	13.50	13.62	13.39	13.49	363,760	-0.02(-0.15%)
Jun 17, 2011	13.80	13.87	13.37	13.51	297,247	-0.15(-1.12%)
Jun 16, 2011	13.86	13.95	13.61	13.66	319,117	-0.20(-1.46%)
Jun 15, 2011	13.94	13.98	13.74	13.86	252,774	-0.24(-1.68%)
Jun 14, 2011	13.68	14.22	13.63	14.10	380,130	+0.55(+4.07%)
Jun 13, 2011	13.86	13.91	13.33	13.55	507,760	-0.27(-1.92%)
Jun 10, 2011	13.88	13.94	13.49	13.81	295,304	-0.13(-0.92%)
Jun 09, 2011	13.95	14.27	13.91	13.94	252,937	+0.03(+0.21%)
Jun 08, 2011	14.17	14.19	13.78	13.91	284,246	-0.29(-2.01%)
Jun 07, 2011	14.16	14.29	13.95	14.19	277,207	+0.07(+0.49%)
Jun 06, 2011	14.13	14.24	13.99	14.13	393,670	-0.05(-0.35%)
Jun 03, 2011	14.29	14.35	14.07	14.18	370,292	-0.01(-0.07%)
May 24, 2011	14.40	14.59	14.19	14.19	462,172	-0.22(-1.50%)
May 23, 2011	14.19	14.44	14.08	14.40	412,008	+0.03(+0.21%)
May 20, 2011	14.35	14.60	14.35	14.37	331,841	-0.05(-0.38%)
May 19, 2011	14.72	14.82	14.36	14.43	425,687	-0.26(-1.78%)
May 18, 2011	14.18	14.74	14.18	14.69	452,969	+0.57(+4.04%)
May 17, 2011	13.99	14.18	13.88	14.12	497,736	-0.03(-0.21%)
May 16, 2011	14.25	14.31	13.86	14.15	450,834	-0.22(-1.54%)
May 13, 2011	14.76	14.81	14.31	14.37	370,888	-0.35(-2.37%)
May 12, 2011	14.49	14.90	14.38	14.72	605,405	+0.14(+0.95%)
May 11, 2011	15.12	15.19	14.52	14.58	469,427	-0.57(-3.77%)
May 10, 2011	14.87	15.26	14.77	15.15	511,066	+0.41(+2.81%)
May 09, 2011	14.52	15.02	14.29	14.74	471,468	+0.21(+1.42%)
May 06, 2011	14.76	14.85	14.46	14.53	339,314	-0.02(-0.14%)
May 05, 2011	14.31	14.69	14.19	14.55	959,976	+0.16(+1.09%)
May 04, 2011	14.68	14.93	14.36	14.39	860,621	-0.23(-1.55%)
May 03, 2011	14.92	15.32	14.50	14.62	3,072,171	+1.32(+9.92%)
May 02, 2011	13.45	14.01	13.27	13.30	1,016,042	-0.63(-4.52%)
Apr 29, 2011	13.99	14.19	13.92	13.93	360,293	-0.06(-0.42%)
Apr 28, 2011	14.25	14.29	13.89	13.99	252,208	-0.31(-2.20%)
Apr 27, 2011	14.34	14.44	14.07	14.30	231,510	-0.01(-0.07%)
Apr 26, 2011	14.01	14.43	13.88	14.31	210,643	+0.41(+2.97%)
Apr 25, 2011	14.30	14.40	13.84	13.90	229,383	-0.29(-2.01%)
Apr 21, 2011	14.16	14.30	14.06	14.19	270,265	+0.13(+0.95%)
Apr 20, 2011	13.71	14.07	13.68	14.05	505,193	+0.60(+4.43%)
Apr 19, 2011	13.63	13.63	13.26	13.46	397,820	-0.11(-0.80%)
Apr 18, 2011	13.78	13.84	13.32	13.56	631,368	-0.38(-2.75%)
Apr 15, 2011	14.09	14.13	13.80	13.95	350,160	-0.21(-1.46%)
Apr 14, 2011	13.99	14.26	13.81	14.16	454,347	+0.03(+0.21%)
Apr 13, 2011	14.57	14.60	14.07	14.13	523,245	-0.29(-1.98%)
Apr 12, 2011	14.58	14.63	14.36	14.41	299,786	-0.25(-1.68%)
Apr 11, 2011	14.96	15.12	14.63	14.66	503,098	-0.29(-1.91%)
Apr 08, 2011	15.40	15.53	14.86	14.94	389,824	-0.46(-3.00%)
Apr 07, 2011	15.75	15.75	15.27	15.41	349,596	-0.48(-3.04%)
Apr 06, 2011	16.01	16.22	15.88	15.89	308,774	-0.08(-0.49%)
Apr 05, 2011	15.75	16.19	15.75	15.97	356,445	+0.21(+1.31%)
Apr 04, 2011	16.03	16.03	15.75	15.76	406,863	-0.09(-0.56%)
Apr 01, 2011	16.14	16.20	15.84	15.85	261,088	-0.25(-1.53%)
Mar 31, 2011	16.01	16.19	15.88	16.09	460,643	+0.12(+0.74%)
Mar 30, 2011	15.97	16.02	15.78	15.98	226,747	+0.14(+0.87%)
Mar 29, 2011	15.77	15.86	15.57	15.84	308,390	+0.12(+0.75%)
Mar 28, 2011	15.84	16.09	15.69	15.72	375,793	-0.09(-0.56%)
Mar 25, 2011	15.86	16.13	15.63	15.81	279,570	+0.05(+0.31%)
Mar 24, 2011	15.19	15.88	15.05	15.76	488,717	+0.71(+4.71%)
Mar 23, 2011	15.12	15.21	14.82	15.05	393,533	-0.07(-0.46%)
Mar 22, 2011	15.19	15.26	14.97	15.12	250,291	+0.02(+0.13%)
Mar 21, 2011	15.23	15.35	14.84	15.10	313,829	+0.25(+1.66%)
Mar 18, 2011	14.96	15.04	14.78	14.85	457,606	+0.06(+0.40%)
Mar 17, 2011	15.21	15.25	14.64	14.80	461,558	-0.07(-0.46%)
Mar 16, 2011	15.05	15.32	14.82	14.86	623,210	-0.29(-1.88%)
Mar 15, 2011	14.84	15.24	14.40	15.15	921,229	-0.15(-0.96%)
Mar 14, 2011	15.09	15.53	14.67	15.30	477,781	+0.03(+0.19%)
Mar 11, 2011	14.91	15.43	14.62	15.27	589,037	+0.16(+1.04%)
Mar 10, 2011	15.47	15.63	14.96	15.11	599,886	-0.53(-3.40%)
Mar 09, 2011	16.08	16.08	15.55	15.64	423,848	-0.50(-3.11%)
Mar 08, 2011	16.26	16.52	15.86	16.14	618,921	-0.19(-1.15%)
Mar 07, 2011	16.61	16.71	15.55	16.33	1,079,632	-0.24(-1.43%)
Mar 04, 2011	16.62	16.73	16.40	16.57	831,368	+0.09(+0.54%)
Mar 03, 2011	16.09	16.64	16.04	16.48	1,020,184	+0.52(+3.27%)
Mar 02, 2011	15.56	16.09	15.50	15.96	514,617	+0.35(+2.27%)
Mar 01, 2011	16.00	16.12	15.42	15.60	762,642	-0.27(-1.68%)
Feb 28, 2011	15.82	15.93	15.63	15.87	719,127	+0.12(+0.75%)
Feb 25, 2011	15.29	15.75	15.24	15.75	531,317	+0.51(+3.36%)
Feb 24, 2011	15.27	15.30	14.84	15.24	551,567	-0.03(-0.19%)
Feb 23, 2011	15.42	15.72	14.87	15.27	912,307	-0.13(-0.83%)
Feb 22, 2011	15.13	15.45	14.87	15.40	1,006,523	+0.11(+0.71%)
Feb 18, 2011	15.08	15.36	15.01	15.29	818,638	+0.24(+1.57%)
Feb 17, 2011	14.87	15.19	14.83	15.05	576,694	+0.15(+0.99%)
Feb 16, 2011	14.89	15.20	14.43	14.90	1,026,450	+0.61(+4.27%)
Feb 15, 2011	15.59	15.59	14.00	14.29	2,103,440	-1.25(-8.04%)
Feb 14, 2011	15.15	15.62	15.15	15.54	573,885	+0.44(+2.93%)
Feb 11, 2011	15.04	15.16	14.82	15.10	389,762	+0.04(+0.26%)
Feb 10, 2011	14.79	15.13	14.63	15.06	475,161	+0.20(+1.32%)
Feb 09, 2011	15.13	15.20	14.77	14.86	481,989	-0.27(-1.76%)
Feb 08, 2011	15.24	15.30	15.01	15.13	276,452	-0.07(-0.45%)
Feb 07, 2011	15.02	15.34	14.92	15.20	765,678	+0.26(+1.71%)
Feb 04, 2011	15.13	15.24	14.52	14.94	1,013,021	-1.00(-6.30%)
Feb 03, 2011	15.67	16.24	15.50	15.95	596,391	+0.23(+1.44%)
Feb 02, 2011	15.55	16.00	15.38	15.72	345,490	+0.10(+0.63%)
Feb 01, 2011	15.51	15.85	15.45	15.62	671,684	+0.42(+2.75%)
Jan 31, 2011	14.71	15.55	14.71	15.20	769,486	+0.63(+4.29%)
Jan 28, 2011	15.11	15.16	14.50	14.58	463,635	-0.53(-3.52%)
Jan 27, 2011	14.96	15.22	14.82	15.11	278,857	+0.19(+1.25%)
Jan 26, 2011	14.69	15.01	14.38	14.92	372,478	+0.33(+2.29%)
Jan 25, 2011	14.54	14.66	14.18	14.59	307,941	+0.04(+0.27%)
Jan 24, 2011	14.20	14.59	14.14	14.55	345,199	+0.43(+3.03%)
Jan 21, 2011	14.43	14.60	14.12	14.12	314,810	-0.22(-1.54%)
Jan 20, 2011	14.44	14.46	14.14	14.34	408,038	-0.17(-1.15%)
Jan 19, 2011	14.90	15.05	14.35	14.51	532,077	-0.33(-2.25%)
Jan 18, 2011	15.15	15.20	14.68	14.84	440,397	-0.12(-0.79%)
Jan 14, 2011	14.68	15.13	14.50	14.96	1,151,394	+0.44(+3.05%)
Jan 13, 2011	14.54	14.70	14.34	14.52	465,358	-0.07(-0.51%)
Jan 12, 2011	13.55	14.66	13.55	14.59	1,003,704	+1.15(+8.53%)
Jan 11, 2011	13.36	13.77	13.36	13.45	463,458	+0.14(+1.04%)
Jan 10, 2011	13.25	13.50	13.11	13.31	479,931	+0.07(+0.52%)
Jan 07, 2011	13.21	13.34	12.93	13.24	320,081	+0.13(+0.98%)
Jan 06, 2011	13.20	13.39	13.05	13.11	387,065	-0.11(-0.82%)
Jan 05, 2011	13.09	13.51	13.07	13.22	461,448	+0.05(+0.37%)
Jan 04, 2011	13.71	13.76	13.15	13.17	472,940	-0.45(-3.32%)
Jan 03, 2011	13.66	13.94	13.50	13.62	545,016	+0.20(+1.47%)
Dec 31, 2010	13.49	13.62	13.42	13.43	418,681	-0.08(-0.58%)
Dec 30, 2010	13.41	13.59	13.32	13.51	343,946	+0.12(+0.88%)
Dec 29, 2010	13.59	13.73	13.39	13.39	411,667	-0.10(-0.73%)
Dec 28, 2010	13.79	13.82	13.44	13.49	300,087	-0.26(-1.86%)
Dec 27, 2010	13.58	13.78	13.26	13.74	258,164	+0.07(+0.50%)
Dec 23, 2010	14.11	14.24	13.56	13.67	346,152	-0.36(-2.59%)
Dec 22, 2010	13.71	14.10	13.59	14.04	414,781	+0.35(+2.59%)
Dec 21, 2010	13.64	13.83	13.55	13.68	314,984	+0.07(+0.51%)
Dec 20, 2010	13.91	14.16	13.47	13.61	584,427	-0.16(-1.14%)
Dec 17, 2010	13.04	13.86	12.97	13.77	1,553,602	+1.16(+9.21%)
Dec 16, 2010	12.61	12.69	12.57	12.61	367,793	+0.08(+0.63%)
Dec 15, 2010	12.58	12.65	12.46	12.53	788,577	+0.00(+0.00%)
Dec 14, 2010	12.70	13.00	12.50	12.53	1,011,600	-0.07(-0.55%)
Dec 13, 2010	12.70	12.80	12.55	12.60	526,589	-0.08(-0.62%)
Dec 10, 2010	12.36	12.77	12.28	12.68	602,794	+0.42(+3.45%)
Dec 09, 2010	12.29	12.37	12.19	12.26	315,579	+0.02(+0.18%)
Dec 08, 2010	12.24	12.37	12.04	12.23	393,959	+0.11(+0.87%)
Dec 07, 2010	12.35	12.56	12.12	12.13	531,860	-0.06(-0.48%)
Dec 06, 2010	11.96	12.29	11.94	12.19	415,664	+0.15(+1.23%)
Dec 03, 2010	11.99	12.09	11.77	12.04	359,620	+0.00(+0.00%)
Dec 02, 2010	11.80	12.13	11.72	12.04	442,444	+0.33(+2.86%)
Dec 01, 2010	11.71	12.10	11.65	11.70	515,082	+0.21(+1.80%)
Nov 30, 2010	11.40	11.54	11.27	11.50	557,803	-0.07(-0.60%)
Nov 29, 2010	11.49	11.59	11.32	11.57	359,743	-0.06(-0.51%)
Nov 26, 2010	11.55	11.75	11.46	11.63	196,923	+0.02(+0.17%)
Nov 24, 2010	11.42	11.61	11.61	11.61	478,000	+0.31(+2.79%)
Nov 23, 2010	11.32	11.46	11.22	11.29	672,328	-0.17(-1.46%)
Nov 22, 2010	11.47	11.60	11.34	11.46	541,587	-0.04(-0.34%)
Nov 19, 2010	11.53	11.68	11.38	11.50	364,332	-0.08(-0.68%)
Nov 18, 2010	11.72	11.94	11.56	11.58	394,250	+0.10(+0.86%)
Nov 17, 2010	11.61	11.78	11.45	11.48	417,279	-0.05(-0.43%)
Nov 16, 2010	11.51	11.88	11.35	11.53	720,802	-0.17(-1.42%)
Nov 15, 2010	11.57	11.91	11.53	11.69	576,170	+0.13(+1.10%)
Nov 12, 2010	11.79	11.92	11.43	11.57	674,990	-0.30(-2.49%)
Nov 11, 2010	12.03	12.05	11.73	11.86	1,458,366	-0.29(-2.35%)
Nov 10, 2010	12.14	12.28	12.01	12.15	691,709	+0.04(+0.33%)
Nov 09, 2010	12.46	12.79	12.05	12.11	1,881,839	-0.29(-2.30%)
Nov 08, 2010	12.73	12.76	12.26	12.39	1,806,268	-0.39(-3.08%)
Nov 05, 2010	13.03	13.08	12.74	12.79	814,817	-0.21(-1.59%)
Nov 04, 2010	12.83	13.08	12.74	12.99	711,570	+0.39(+3.12%)
Nov 03, 2010	12.76	12.99	12.41	12.60	1,106,237	-0.18(-1.39%)
Nov 02, 2010	12.53	12.83	12.29	12.78	1,131,205	+0.39(+3.18%)
Nov 01, 2010	14.17	14.30	12.32	12.38	3,724,560	-1.75(-12.40%)
Oct 29, 2010	14.10	14.48	14.02	14.14	447,771	+0.00(+0.00%)
Oct 28, 2010	14.77	14.77	13.91	14.14	350,926	-0.53(-3.62%)
Oct 27, 2010	14.20	14.70	14.05	14.67	341,377	+0.36(+2.55%)
Oct 25, 2010	14.23	14.51	14.09	14.30	407,719	+0.16(+1.11%)
Oct 22, 2010	13.71	14.22	13.54	14.15	656,270	+0.43(+3.16%)
Oct 21, 2010	14.19	14.32	13.16	13.71	905,148	-0.39(-2.79%)
Oct 20, 2010	13.81	14.48	13.80	14.11	808,106	+0.24(+1.70%)
Oct 19, 2010	14.63	14.78	13.86	13.87	809,295	-1.02(-6.87%)
Oct 18, 2010	14.55	14.96	14.27	14.89	697,612	+0.43(+3.00%)
Oct 15, 2010	14.74	14.89	14.23	14.46	820,517	-0.03(-0.20%)
Oct 14, 2010	13.95	14.59	13.72	14.49	956,567	+0.57(+4.10%)
Oct 13, 2010	13.56	14.13	13.56	13.92	885,267	+0.46(+3.40%)
Oct 12, 2010	12.89	13.56	12.62	13.46	1,047,631	+0.57(+4.39%)
Oct 11, 2010	12.76	13.05	12.54	12.90	550,869	+0.22(+1.71%)
Oct 08, 2010	12.92	12.97	12.53	12.68	540,887	-0.20(-1.53%)
Oct 07, 2010	13.07	13.13	12.72	12.88	223,365	-0.05(-0.38%)
Oct 06, 2010	12.94	13.06	12.76	12.93	321,378	-0.02(-0.15%)
Oct 05, 2010	12.79	13.16	12.59	12.94	424,842	+0.38(+3.06%)
Oct 04, 2010	12.78	12.98	12.41	12.56	399,334	-0.29(-2.22%)
Oct 01, 2010	13.02	13.09	12.65	12.85	359,162	-0.01(-0.08%)
Sep 30, 2010	13.06	13.20	12.37	12.86	602,431	-0.09(-0.68%)
Sep 29, 2010	12.70	13.02	12.64	12.94	640,347	+0.30(+2.33%)
Sep 28, 2010	12.60	12.72	12.07	12.65	516,160	+0.12(+0.94%)
Sep 27, 2010	12.49	12.71	12.37	12.53	367,428	+0.10(+0.79%)
Sep 24, 2010	12.06	12.44	12.00	12.43	1,371,467	+0.62(+5.25%)
Sep 23, 2010	12.00	12.38	11.72	11.81	1,238,324	-0.30(-2.44%)
Sep 22, 2010	13.59	13.60	11.99	12.11	1,992,736	-1.87(-13.38%)
Sep 21, 2010	13.64	14.17	13.50	13.98	750,043	+0.36(+2.68%)
Sep 20, 2010	13.41	13.73	13.27	13.61	595,098	+0.22(+1.65%)
Sep 17, 2010	14.15	14.22	13.09	13.39	1,879,052	-0.81(-5.72%)
Sep 15, 2010	14.54	14.55	14.02	14.20	459,766	-0.45(-3.09%)
Sep 14, 2010	14.36	14.82	14.18	14.66	406,568	+0.30(+2.06%)
Sep 13, 2010	14.08	15.02	14.08	14.36	698,021	+0.44(+3.18%)
Sep 10, 2010	13.96	14.08	13.88	13.92	570,185	-0.01(-0.07%)
Sep 09, 2010	14.17	14.19	13.54	13.93	605,937	-0.03(-0.21%)
Sep 08, 2010	14.76	14.80	13.57	13.96	1,303,247	-0.79(-5.34%)
Sep 07, 2010	15.31	15.33	14.68	14.75	889,015	-0.72(-4.65%)
Sep 03, 2010	15.21	15.85	15.17	15.46	751,757	+0.40(+2.68%)
Sep 02, 2010	14.28	15.15	14.19	15.06	634,202	+0.78(+5.44%)
Sep 01, 2010	14.19	14.67	14.11	14.28	465,373	+0.41(+2.98%)
Aug 31, 2010	14.45	14.56	13.63	13.87	580,913	-0.59(-4.08%)
Aug 30, 2010	15.01	15.44	14.34	14.46	462,584	-0.64(-4.24%)
Aug 27, 2010	14.78	15.13	14.40	15.10	379,631	+0.57(+3.93%)
Aug 26, 2010	15.18	15.35	14.50	14.53	366,448	-0.53(-3.53%)
Aug 25, 2010	14.67	15.10	14.16	15.06	568,640	+0.24(+1.59%)
Aug 24, 2010	14.87	15.10	14.61	14.82	505,411	-0.34(-2.27%)
Aug 23, 2010	15.46	15.72	15.06	15.17	286,491	-0.16(-1.03%)
Aug 20, 2010	15.63	15.88	15.29	15.33	294,550	-0.33(-2.14%)
Aug 19, 2010	16.18	16.38	15.64	15.66	454,892	-0.65(-3.98%)
Aug 18, 2010	15.92	16.43	15.77	16.31	383,734	+0.29(+1.78%)
Aug 17, 2010	15.76	16.44	15.76	16.03	281,343	+0.40(+2.58%)
Aug 16, 2010	15.00	15.80	14.83	15.62	323,470	+0.47(+3.12%)
Aug 13, 2010	15.25	15.50	15.12	15.15	420,890	-0.09(-0.58%)
Aug 12, 2010	15.29	15.29	14.69	15.24	961,982	-0.47(-3.01%)
Aug 11, 2010	16.48	16.54	15.50	15.71	558,675	-1.21(-7.16%)
Aug 10, 2010	17.18	17.26	16.64	16.92	260,286	-0.55(-3.15%)
Aug 09, 2010	17.01	17.50	16.62	17.47	495,728	+0.55(+3.26%)
Aug 06, 2010	17.20	17.39	16.58	16.92	473,633	-0.66(-3.75%)
Aug 05, 2010	17.76	17.76	17.26	17.58	224,916	-0.30(-1.65%)
Aug 04, 2010	17.56	17.95	17.29	17.88	388,275	+0.37(+2.14%)
Aug 03, 2010	17.47	17.93	17.38	17.50	596,871	-0.06(-0.34%)
Aug 02, 2010	17.52	18.24	17.30	17.56	1,112,917	+0.23(+1.31%)
Jul 30, 2010	15.75	17.36	15.64	17.34	1,427,182	+1.29(+8.04%)
Jul 29, 2010	16.72	16.94	15.83	16.05	590,845	-0.58(-3.50%)
Jul 28, 2010	17.01	17.25	16.29	16.63	672,373	-0.52(-3.04%)
Jul 27, 2010	17.32	17.62	16.93	17.15	483,058	-0.15(-0.85%)
Jul 26, 2010	16.88	17.33	16.78	17.30	1,041,170	+0.37(+2.21%)
Jul 23, 2010	16.67	17.08	16.64	16.92	1,229,512	+0.19(+1.12%)
Jul 22, 2010	14.77	16.83	14.77	16.73	2,581,278	+3.14(+23.10%)
Jul 21, 2010	13.74	13.82	13.37	13.59	311,674	-0.04(-0.29%)
Jul 20, 2010	13.67	13.71	13.17	13.63	482,623	-0.31(-2.26%)
Jul 19, 2010	13.44	13.99	13.44	13.95	452,935	+0.57(+4.27%)
Jul 16, 2010	13.38	13.63	13.20	13.38	318,341	-0.13(-0.95%)
Jul 15, 2010	13.44	13.61	13.24	13.51	408,615	+0.14(+1.03%)
Jul 14, 2010	13.88	14.27	13.33	13.37	566,876	-0.57(-4.10%)
Jul 13, 2010	13.42	14.03	13.34	13.94	340,974	+0.77(+5.83%)
Jul 12, 2010	13.35	13.56	12.93	13.17	290,539	-0.27(-1.98%)
Jul 09, 2010	12.94	13.46	12.73	13.44	381,475	+0.50(+3.88%)
Jul 08, 2010	12.89	13.22	12.66	12.93	440,508	+0.18(+1.39%)
Jul 07, 2010	11.99	12.77	11.76	12.76	399,702	+0.77(+6.40%)
Jul 06, 2010	12.02	12.43	11.85	11.99	544,376	+0.18(+1.50%)
Jul 02, 2010	11.91	11.91	11.62	11.81	399,984	+0.01(+0.08%)