|
Closing price on 7/8/2010
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
32,210 |
| Split-adjusted Price |
1.71 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
17.00
|
1.71
|
32,210
|
|
|
7/7/2010
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
1.72
|
40,150
|
|
|
7/6/2010
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.00
|
1.71
|
77,000
|
|
|
7/5/2010
|
+0.30 / +1.76%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
1.74
|
62,770
|
|
|
7/2/2010
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.71
|
108,370
|
|
|
7/1/2010
|
-0.30 / -1.82%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
1.63
|
17,630
|
|
|
6/30/2010
|
-0.10 / -0.60%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
1.66
|
44,910
|
|
|
6/29/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.67
|
32,560
|
|
|
6/28/2010
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
1.66
|
61,110
|
|
|
6/25/2010
|
-0.20 / -1.16%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.00
|
1.71
|
77,360
|
|
|
6/24/2010
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
1.73
|
164,870
|
|
|
6/23/2010
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
1.65
|
26,180
|
|
|
6/22/2010
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.10
|
1.62
|
45,810
|
|
|
6/21/2010
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
1.62
|
21,550
|
|
|
6/18/2010
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.60
|
36,930
|
|
|
6/17/2010
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
1.58
|
22,480
|
|
|
6/16/2010
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
1.56
|
40,770
|
|
|
6/15/2010
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
1.55
|
17,850
|
|
|
6/14/2010
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
1.57
|
20,330
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
1.54
|
15,570
|
|
|
6/10/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
1.54
|
6,190
|
|
|
6/9/2010
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
1.53
|
10,860
|
|
|
6/8/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
1.51
|
21,270
|
|
|
6/7/2010
|
-0.60 / -3.85%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
1.51
|
50,300
|
|
|
6/4/2010
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
1.57
|
2,050
|
|
|
6/3/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
1.59
|
15,230
|
|
|
6/2/2010
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
1.59
|
20,110
|
|
|
6/1/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
1.57
|
19,800
|
|
|
5/31/2010
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
1.57
|
26,750
|
|
|
5/28/2010
|
+0.50 / +3.16%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
1.64
|
41,250
|
|
|