Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.790	6.940	6.660	6.810	128,940	+0.20(+3.03%)
Jun 28, 2012	6.630	6.725	6.490	6.610	103,880	-0.09(-1.34%)
Jun 27, 2012	6.660	6.860	6.620	6.700	74,393	+0.08(+1.21%)
Jun 26, 2012	6.670	6.670	6.460	6.620	89,101	-0.01(-0.15%)
Jun 25, 2012	6.340	6.820	6.220	6.630	222,958	+0.14(+2.16%)
Jun 22, 2012	6.820	6.850	6.250	6.490	1,113,751	-0.34(-4.98%)
Jun 21, 2012	7.010	7.115	6.790	6.830	104,066	-0.22(-3.12%)
Jun 20, 2012	7.030	7.130	7.000	7.050	250,672	+0.03(+0.43%)
Jun 19, 2012	6.970	7.160	6.930	7.020	100,881	+0.07(+1.01%)
Jun 18, 2012	6.980	7.150	6.920	6.950	61,924	-0.12(-1.70%)
Jun 15, 2012	7.120	7.320	7.030	7.070	244,876	-0.03(-0.42%)
Jun 14, 2012	6.830	7.130	6.830	7.100	75,238	+0.25(+3.65%)
Jun 13, 2012	7.170	7.170	6.780	6.850	125,462	-0.35(-4.86%)
Jun 12, 2012	7.060	7.220	6.840	7.200	66,175	+0.21(+3.00%)
Jun 11, 2012	7.230	7.290	6.970	6.990	147,247	-0.15(-2.10%)
Jun 08, 2012	6.930	7.240	6.770	7.140	83,922	+0.16(+2.29%)
Jun 07, 2012	7.260	7.430	6.950	6.980	83,783	-0.12(-1.69%)
Jun 06, 2012	6.900	7.170	6.900	7.100	74,178	+0.27(+3.95%)
Jun 05, 2012	6.250	6.880	6.210	6.830	150,995	+0.29(+4.43%)
Jun 04, 2012	6.750	6.799	6.500	6.540	80,382	-0.15(-2.24%)
Jun 01, 2012	6.790	7.230	6.670	6.690	99,938	-0.36(-5.11%)
May 31, 2012	6.940	7.080	6.700	7.050	135,940	+0.10(+1.44%)
May 30, 2012	7.100	7.200	6.930	6.950	76,529	-0.25(-3.47%)
May 29, 2012	7.210	7.320	7.120	7.200	119,278	+0.11(+1.55%)
May 25, 2012	7.180	7.210	7.080	7.090	48,460	-0.11(-1.53%)
May 24, 2012	7.480	7.590	6.890	7.200	224,160	-0.27(-3.61%)
May 23, 2012	7.460	7.670	7.410	7.470	140,951	-0.12(-1.58%)
May 22, 2012	8.040	8.050	7.510	7.590	88,066	-0.42(-5.24%)
May 21, 2012	7.470	8.070	7.420	8.010	92,765	+0.55(+7.37%)
May 18, 2012	7.800	7.860	7.420	7.460	151,994	-0.34(-4.36%)
May 17, 2012	7.890	7.890	7.400	7.800	168,622	-0.07(-0.89%)
May 16, 2012	8.390	8.510	7.760	7.870	91,638	-0.44(-5.29%)
May 15, 2012	8.280	8.450	8.230	8.310	65,836	+0.04(+0.48%)
May 14, 2012	8.310	8.380	8.190	8.270	185,687	-0.20(-2.36%)
May 11, 2012	8.650	8.740	8.380	8.470	83,348	-0.28(-3.20%)
May 10, 2012	9.100	9.130	8.700	8.750	68,680	-0.23(-2.56%)
May 09, 2012	8.880	8.980	8.650	8.980	82,018	-0.05(-0.55%)
May 08, 2012	8.900	9.070	8.620	9.030	71,249	+0.02(+0.22%)
May 07, 2012	8.900	9.130	8.880	9.010	53,044	+0.05(+0.56%)
May 04, 2012	9.240	9.240	8.851	8.960	78,807	-0.38(-4.07%)
May 03, 2012	9.730	9.800	9.240	9.340	69,188	-0.36(-3.71%)
May 02, 2012	9.230	9.810	9.190	9.700	109,432	+0.36(+3.85%)
May 01, 2012	8.700	9.460	8.700	9.340	228,352	+0.72(+8.35%)
Apr 30, 2012	8.930	8.930	8.540	8.620	208,055	-0.34(-3.79%)
Apr 27, 2012	8.850	9.000	8.700	8.960	184,029	+0.15(+1.70%)
Apr 26, 2012	8.630	8.880	8.620	8.810	73,770	+0.16(+1.85%)
Apr 25, 2012	8.410	8.670	8.410	8.650	102,866	+0.40(+4.85%)
Apr 24, 2012	8.160	8.270	8.100	8.250	57,962	+0.09(+1.10%)
Apr 23, 2012	8.010	8.190	7.720	8.160	147,805	-0.07(-0.85%)
Apr 20, 2012	8.440	8.440	8.131	8.230	83,462	-0.08(-0.96%)
Apr 19, 2012	8.660	8.670	8.310	8.310	115,914	-0.33(-3.82%)
Apr 18, 2012	8.870	8.910	8.640	8.640	56,989	-0.34(-3.79%)
Apr 17, 2012	8.770	9.110	8.700	8.980	70,774	+0.31(+3.58%)
Apr 16, 2012	8.770	8.882	8.100	8.670	133,958	-0.06(-0.69%)
Apr 13, 2012	9.220	9.220	8.720	8.730	179,936	-0.55(-5.93%)
Apr 12, 2012	9.320	9.490	9.240	9.280	87,082	-0.05(-0.54%)
Apr 11, 2012	9.310	9.530	9.170	9.330	119,579	+0.15(+1.63%)
Apr 10, 2012	9.370	9.400	9.131	9.180	172,143	-0.21(-2.24%)
Apr 09, 2012	9.360	9.520	9.210	9.390	141,366	-0.27(-2.80%)
Apr 05, 2012	9.570	9.760	9.570	9.660	127,007	+0.02(+0.21%)
Apr 04, 2012	9.700	9.730	9.310	9.640	150,906	-0.25(-2.53%)
Apr 03, 2012	10.05	10.15	9.740	9.890	97,936	-0.22(-2.18%)
Apr 02, 2012	9.880	10.15	9.790	10.11	76,034	+0.22(+2.22%)
Mar 30, 2012	10.20	10.20	9.890	9.890	83,149	-0.18(-1.79%)
Mar 29, 2012	10.11	10.11	9.920	10.07	119,910	-0.16(-1.56%)
Mar 28, 2012	10.68	10.71	10.18	10.23	139,773	-0.46(-4.30%)
Mar 27, 2012	10.67	10.89	10.62	10.69	124,379	+0.03(+0.28%)
Mar 26, 2012	10.14	10.69	10.14	10.66	251,274	+0.66(+6.60%)
Mar 23, 2012	10.05	10.06	9.900	10.00	153,072	-0.07(-0.70%)
Mar 22, 2012	10.30	10.34	9.970	10.07	274,927	-0.41(-3.91%)
Mar 21, 2012	10.41	10.58	10.21	10.48	102,358	+0.10(+0.96%)
Mar 20, 2012	10.47	10.47	10.25	10.38	82,130	-0.22(-2.08%)
Mar 19, 2012	10.54	10.87	10.50	10.60	120,930	+0.00(+0.00%)
Mar 16, 2012	10.20	10.81	10.19	10.60	271,602	+0.46(+4.54%)
Mar 15, 2012	10.10	10.20	10.03	10.14	95,119	+0.06(+0.60%)
Mar 14, 2012	10.57	10.57	10.03	10.08	80,523	-0.50(-4.73%)
Mar 13, 2012	10.27	10.59	10.20	10.58	128,210	+0.46(+4.55%)
Mar 12, 2012	10.18	10.44	10.03	10.12	70,119	-0.08(-0.78%)
Mar 09, 2012	10.06	10.25	9.990	10.20	168,244	+0.14(+1.39%)
Mar 08, 2012	10.22	10.23	9.950	10.06	129,765	-0.03(-0.30%)
Mar 07, 2012	9.990	10.29	9.990	10.09	171,654	+0.15(+1.51%)
Mar 06, 2012	9.900	10.00	9.670	9.940	173,849	-0.11(-1.09%)
Mar 05, 2012	10.02	10.20	9.950	10.05	131,502	-0.05(-0.50%)
Mar 02, 2012	10.05	10.22	9.840	10.10	194,804	+0.07(+0.70%)
Mar 01, 2012	9.690	10.10	9.660	10.03	261,676	+0.36(+3.72%)
Feb 29, 2012	9.790	9.970	9.410	9.670	158,349	-0.02(-0.21%)
Feb 28, 2012	9.730	10.00	9.560	9.690	139,590	-0.08(-0.82%)
Feb 27, 2012	9.840	9.910	9.540	9.770	81,428	-0.21(-2.10%)
Feb 24, 2012	10.23	10.23	9.980	9.980	94,145	-0.21(-2.06%)
Feb 23, 2012	9.970	10.20	9.870	10.19	133,451	+0.25(+2.52%)
Feb 22, 2012	10.04	10.20	9.760	9.940	159,572	-0.14(-1.39%)
Feb 21, 2012	9.950	10.20	9.750	10.08	169,075	+0.15(+1.51%)
Feb 17, 2012	9.760	10.02	9.730	9.930	144,721	+0.23(+2.37%)
Feb 16, 2012	9.640	9.980	9.560	9.700	244,456	+0.06(+0.62%)
Feb 15, 2012	9.920	10.05	9.540	9.640	152,480	-0.22(-2.23%)
Feb 14, 2012	9.600	10.03	9.080	9.860	270,690	-0.21(-2.09%)
Feb 13, 2012	10.20	10.72	9.860	10.07	403,192	-0.23(-2.23%)
Feb 10, 2012	10.23	10.37	10.18	10.30	110,319	-0.14(-1.34%)
Feb 09, 2012	10.70	10.71	10.31	10.44	120,741	-0.26(-2.43%)
Feb 08, 2012	10.66	10.86	10.54	10.70	70,835	+0.06(+0.56%)
Feb 07, 2012	10.60	10.75	10.51	10.64	89,888	+0.05(+0.47%)
Feb 06, 2012	10.32	10.73	10.32	10.59	65,130	+0.14(+1.34%)
Feb 03, 2012	10.28	10.63	10.27	10.45	193,944	+0.45(+4.50%)
Feb 02, 2012	9.700	10.22	9.640	10.00	270,014	+0.32(+3.31%)
Feb 01, 2012	9.500	9.720	9.440	9.680	234,299	+0.31(+3.31%)
Jan 31, 2012	9.370	9.540	9.170	9.370	84,606	+0.12(+1.30%)
Jan 30, 2012	9.410	9.490	9.120	9.250	98,079	-0.34(-3.55%)
Jan 27, 2012	9.360	9.650	9.300	9.590	208,522	+0.20(+2.13%)
Jan 26, 2012	9.430	9.500	9.270	9.390	46,615	+0.09(+0.97%)
Jan 25, 2012	9.210	9.450	9.130	9.300	60,882	+0.07(+0.76%)
Jan 24, 2012	9.050	9.380	8.880	9.230	99,327	+0.07(+0.76%)
Jan 23, 2012	9.160	9.340	8.980	9.160	59,074	-0.03(-0.33%)
Jan 20, 2012	9.490	9.530	8.920	9.190	137,663	-0.28(-2.96%)
Jan 19, 2012	9.480	9.630	9.350	9.470	95,847	+0.04(+0.42%)
Jan 18, 2012	9.220	9.560	9.040	9.430	129,225	+0.18(+1.95%)
Jan 17, 2012	9.570	9.730	9.210	9.250	101,519	-0.19(-2.01%)
Jan 13, 2012	9.190	9.530	9.000	9.440	117,361	+0.08(+0.85%)
Jan 12, 2012	9.290	9.370	8.990	9.360	52,409	+0.11(+1.19%)
Jan 11, 2012	9.200	9.370	9.020	9.250	54,712	+0.02(+0.22%)
Jan 10, 2012	9.390	9.520	9.140	9.230	67,211	+0.08(+0.87%)
Jan 09, 2012	9.160	9.250	8.980	9.150	75,647	+0.07(+0.77%)
Jan 06, 2012	8.880	9.200	8.730	9.080	96,991	+0.20(+2.25%)
Jan 05, 2012	8.520	8.940	8.260	8.880	86,203	+0.25(+2.90%)
Jan 04, 2012	8.650	8.690	8.410	8.630	72,682	+0.20(+2.37%)
Dec 30, 2011	8.490	8.500	8.390	8.430	102,483	-0.11(-1.29%)
Dec 29, 2011	8.370	8.600	8.300	8.540	84,687	+0.26(+3.14%)
Dec 28, 2011	8.650	8.650	8.260	8.280	43,006	-0.41(-4.72%)
Dec 27, 2011	8.630	8.790	8.540	8.690	55,722	-0.01(-0.11%)
Dec 23, 2011	8.720	8.820	8.650	8.700	69,024	-0.03(-0.34%)
Dec 21, 2011	8.680	8.820	8.560	8.730	137,146	+0.00(+0.00%)
Dec 20, 2011	8.470	8.800	8.470	8.730	155,909	+0.53(+6.46%)
Dec 19, 2011	8.890	9.090	8.150	8.200	219,279	-0.55(-6.29%)
Dec 16, 2011	8.760	9.170	8.670	8.750	365,770	+0.13(+1.51%)
Dec 15, 2011	8.510	8.850	8.370	8.620	229,760	+0.32(+3.86%)
Dec 14, 2011	7.980	8.320	7.980	8.300	342,638	+0.23(+2.85%)
Dec 13, 2011	8.360	8.460	7.911	8.070	231,521	-0.17(-2.06%)
Dec 12, 2011	8.270	8.340	8.100	8.240	137,006	-0.25(-2.94%)
Dec 09, 2011	8.260	8.570	8.200	8.490	120,400	+0.31(+3.79%)
Dec 08, 2011	8.310	8.350	8.120	8.180	140,076	-0.25(-2.97%)
Dec 07, 2011	8.430	8.520	8.180	8.430	64,144	-0.09(-1.06%)
Dec 06, 2011	8.440	8.610	8.205	8.520	81,957	+0.08(+0.95%)
Dec 05, 2011	8.880	8.880	8.340	8.440	149,313	-0.17(-1.97%)
Dec 02, 2011	8.730	8.810	8.470	8.610	236,150	+0.10(+1.18%)
Dec 01, 2011	8.170	8.628	8.010	8.510	257,226	+0.29(+3.53%)
Nov 30, 2011	8.350	8.350	7.510	8.220	660,543	+1.32(+19.13%)
Nov 29, 2011	7.030	7.030	6.810	6.900	61,515	-0.09(-1.29%)
Nov 28, 2011	6.610	7.060	6.610	6.990	228,565	+0.73(+11.66%)
Nov 25, 2011	6.310	6.532	6.260	6.260	96,639	-0.11(-1.73%)
Nov 23, 2011	6.610	6.640	6.280	6.370	168,996	-0.33(-4.93%)
Nov 22, 2011	6.810	6.900	6.600	6.700	86,679	-0.09(-1.33%)
Nov 21, 2011	6.950	7.060	6.680	6.790	144,990	-0.41(-5.69%)
Nov 18, 2011	7.260	7.370	7.040	7.200	108,665	+0.02(+0.28%)
Nov 17, 2011	7.460	7.530	7.110	7.180	129,613	-0.31(-4.14%)
Nov 16, 2011	7.600	7.790	7.400	7.490	127,636	-0.24(-3.10%)
Nov 15, 2011	7.590	7.750	7.510	7.730	186,945	+0.09(+1.18%)
Nov 14, 2011	7.690	7.790	7.530	7.640	93,639	-0.12(-1.55%)
Nov 11, 2011	7.540	7.840	7.540	7.760	129,461	+0.36(+4.86%)
Nov 10, 2011	7.680	7.695	7.210	7.400	162,472	-0.12(-1.60%)
Nov 09, 2011	7.600	7.780	7.440	7.520	249,354	-0.42(-5.29%)
Nov 08, 2011	7.950	8.200	7.670	7.940	248,353	+0.14(+1.79%)
Nov 07, 2011	7.730	7.870	7.460	7.800	118,602	+0.08(+1.04%)
Nov 04, 2011	7.910	7.920	7.620	7.720	88,348	-0.28(-3.50%)
Nov 03, 2011	7.760	8.240	7.530	8.000	579,902	+0.40(+5.26%)
Nov 02, 2011	7.440	7.630	7.270	7.600	242,373	+0.33(+4.54%)
Nov 01, 2011	7.210	7.440	6.820	7.270	490,945	-0.60(-7.62%)
Oct 31, 2011	8.120	8.310	7.860	7.870	243,571	-0.43(-5.18%)
Oct 28, 2011	8.390	8.590	8.220	8.300	254,569	-0.14(-1.66%)
Oct 27, 2011	8.020	8.970	7.681	8.440	649,899	+0.64(+8.21%)
Oct 26, 2011	7.370	7.820	6.960	7.800	358,993	+0.58(+8.03%)
Oct 25, 2011	7.380	7.499	7.070	7.220	258,844	-0.19(-2.56%)
Oct 24, 2011	7.040	7.520	6.980	7.410	411,726	+0.43(+6.16%)
Oct 21, 2011	6.900	7.020	6.680	6.980	288,839	+0.25(+3.71%)
Oct 20, 2011	6.500	6.780	6.300	6.730	556,568	+0.30(+4.67%)
Oct 19, 2011	5.950	6.670	5.930	6.430	383,714	+0.44(+7.35%)
Oct 18, 2011	6.000	6.140	5.720	5.990	354,345	+0.05(+0.84%)
Oct 17, 2011	6.100	6.170	5.910	5.940	229,932	-0.26(-4.19%)
Oct 14, 2011	6.250	6.350	6.120	6.200	376,411	+0.06(+0.98%)
Oct 13, 2011	6.260	6.260	6.000	6.140	321,985	-0.20(-3.15%)
Oct 12, 2011	6.220	6.500	6.201	6.340	385,090	+0.20(+3.26%)
Oct 11, 2011	5.980	6.190	5.880	6.140	442,760	+0.04(+0.66%)
Oct 10, 2011	5.880	6.150	5.680	6.100	408,575	+0.40(+7.02%)
Oct 07, 2011	5.830	6.040	5.370	5.700	438,403	-0.13(-2.23%)
Oct 06, 2011	5.450	5.890	5.360	5.830	281,858	+0.32(+5.81%)
Oct 05, 2011	5.610	5.730	5.310	5.510	267,858	-0.11(-1.96%)
Oct 04, 2011	4.680	5.750	4.530	5.620	247,161	+0.89(+18.82%)
Oct 03, 2011	5.200	5.379	4.730	4.730	269,191	-0.49(-9.39%)
Sep 30, 2011	5.460	5.620	5.170	5.220	317,798	-0.40(-7.12%)
Sep 29, 2011	5.790	5.790	5.340	5.620	126,842	+0.03(+0.54%)
Sep 28, 2011	5.980	6.021	5.540	5.590	296,617	-0.41(-6.83%)
Sep 27, 2011	5.840	6.120	5.670	6.000	448,324	+0.37(+6.57%)
Sep 26, 2011	5.560	5.650	5.260	5.630	170,719	+0.16(+2.93%)
Sep 23, 2011	5.550	5.750	5.380	5.470	359,250	-0.09(-1.62%)
Sep 22, 2011	5.800	5.940	5.290	5.560	353,755	-0.47(-7.79%)
Sep 21, 2011	6.690	6.690	6.010	6.030	227,717	-0.65(-9.73%)
Sep 20, 2011	6.900	6.960	6.660	6.680	192,179	-0.20(-2.91%)
Sep 19, 2011	6.880	7.030	6.690	6.880	152,793	-0.18(-2.55%)
Sep 16, 2011	7.350	7.430	7.020	7.060	231,731	-0.30(-4.08%)
Sep 15, 2011	6.910	7.420	6.740	7.360	232,701	+0.54(+7.92%)
Sep 14, 2011	6.480	7.019	6.360	6.820	215,176	+0.42(+6.56%)
Sep 13, 2011	6.210	6.490	6.110	6.400	279,610	+0.23(+3.73%)
Sep 12, 2011	6.250	6.500	5.910	6.170	255,704	-0.20(-3.14%)
Sep 09, 2011	6.730	6.810	6.170	6.370	221,618	-0.49(-7.14%)
Sep 08, 2011	7.000	7.250	6.750	6.860	155,472	-0.21(-2.97%)
Sep 07, 2011	7.020	7.180	6.910	7.070	486,007	+0.24(+3.51%)
Sep 06, 2011	6.880	7.140	6.720	6.830	467,589	-0.44(-6.05%)
Sep 02, 2011	7.460	7.550	7.240	7.270	270,636	-0.43(-5.58%)
Sep 01, 2011	7.980	8.000	7.610	7.700	235,175	-0.27(-3.39%)
Aug 31, 2011	8.210	8.310	7.960	7.970	265,481	-0.15(-1.85%)
Aug 30, 2011	8.100	8.190	7.960	8.120	105,523	-0.05(-0.61%)
Aug 29, 2011	7.690	8.190	7.640	8.170	160,583	+0.61(+8.07%)
Aug 26, 2011	7.360	7.600	7.240	7.560	105,526	+0.13(+1.75%)
Aug 25, 2011	7.820	7.980	7.360	7.430	183,009	-0.28(-3.63%)
Aug 24, 2011	7.480	7.780	7.480	7.710	183,506	+0.24(+3.21%)
Aug 23, 2011	7.160	7.530	7.160	7.470	259,151	+0.36(+5.06%)
Aug 22, 2011	7.550	7.760	7.040	7.110	290,755	-0.20(-2.74%)
Aug 19, 2011	7.470	7.770	7.150	7.310	222,866	-0.36(-4.69%)
Aug 18, 2011	7.970	7.990	7.580	7.670	222,625	-0.58(-7.03%)
Aug 17, 2011	8.390	8.430	8.030	8.250	99,908	-0.09(-1.08%)
Aug 16, 2011	8.310	8.550	8.180	8.340	197,646	-0.19(-2.23%)
Aug 15, 2011	8.010	8.530	7.883	8.530	210,560	+0.67(+8.52%)
Aug 12, 2011	7.710	8.030	7.640	7.860	159,990	+0.26(+3.42%)
Aug 11, 2011	7.330	7.760	7.120	7.600	240,367	+0.33(+4.54%)
Aug 10, 2011	7.360	7.660	7.020	7.270	331,305	-0.38(-4.97%)
Aug 09, 2011	8.100	8.150	6.760	7.650	676,263	+0.25(+3.38%)
Aug 08, 2011	8.100	8.225	7.211	7.400	493,939	-1.16(-13.55%)
Aug 05, 2011	9.690	9.745	8.000	8.560	634,115	-0.94(-9.89%)
Aug 04, 2011	11.36	11.36	9.075	9.500	673,447	-2.19(-18.73%)
Aug 03, 2011	11.81	11.91	11.35	11.69	170,146	-0.09(-0.76%)
Aug 02, 2011	12.26	12.48	11.77	11.78	120,927	-0.59(-4.77%)
Aug 01, 2011	12.68	12.74	12.28	12.37	207,998	-0.11(-0.88%)
Jul 29, 2011	12.11	12.60	11.92	12.48	234,803	+0.20(+1.63%)
Jul 28, 2011	12.81	13.02	12.28	12.28	249,956	-0.47(-3.69%)
Jul 27, 2011	13.45	13.45	12.73	12.75	189,184	-0.78(-5.76%)
Jul 26, 2011	13.94	14.01	13.53	13.53	365,583	-0.44(-3.15%)
Jul 25, 2011	13.94	14.07	13.73	13.97	71,902	-0.19(-1.34%)
Jul 22, 2011	14.26	14.26	14.07	14.16	82,130	-0.20(-1.39%)
Jul 21, 2011	14.71	14.71	14.29	14.36	149,750	-0.25(-1.71%)
Jul 20, 2011	14.49	14.65	14.35	14.61	46,230	+0.16(+1.11%)
Jul 19, 2011	14.36	14.52	14.25	14.45	108,354	+0.24(+1.69%)
Jul 18, 2011	14.57	14.57	14.15	14.21	66,849	-0.46(-3.14%)
Jul 15, 2011	14.79	14.86	14.49	14.67	130,601	-0.07(-0.47%)
Jul 14, 2011	15.16	15.16	14.73	14.74	64,422	-0.32(-2.12%)
Jul 13, 2011	15.13	15.22	14.87	15.06	106,964	+0.09(+0.60%)
Jul 12, 2011	14.95	15.26	14.81	14.97	83,111	-0.05(-0.33%)
Jul 11, 2011	15.06	15.18	14.95	15.02	139,364	-0.31(-2.02%)
Jul 08, 2011	15.03	15.45	15.03	15.33	94,140	+0.03(+0.20%)
Jul 07, 2011	15.15	15.33	15.05	15.30	146,364	+0.32(+2.14%)
Jul 06, 2011	14.81	14.99	14.67	14.98	133,720	+0.16(+1.08%)
Jul 05, 2011	14.88	15.00	14.62	14.82	86,310	-0.10(-0.67%)