| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
2.84 |
2.90 |
2.67 |
103,598 |
2.90 |
+0.10
+3.57%
|
| 02/08/10 |
2.83 |
2.90 |
2.79 |
94,768 |
2.80 |
0.00
0.00%
|
| 02/05/10 |
2.82 |
2.85 |
2.65 |
114,684 |
2.80 |
-0.04
-1.41%
|
| 02/04/10 |
3.06 |
3.12 |
2.78 |
198,450 |
2.84 |
-0.23
-7.49%
|
| 02/03/10 |
3.10 |
3.13 |
3.07 |
57,675 |
3.07 |
0.00
0.00%
|
| 02/02/10 |
3.10 |
3.28 |
3.03 |
195,217 |
3.07 |
+0.16
+5.50%
|
| 02/01/10 |
2.89 |
3.02 |
2.89 |
226,807 |
2.91 |
+0.01
+0.34%
|
| 01/29/10 |
2.99 |
3.08 |
2.85 |
333,818 |
2.90 |
-0.06
-2.03%
|
| 01/28/10 |
3.07 |
3.09 |
2.86 |
218,384 |
2.96 |
-0.12
-3.90%
|
| 01/27/10 |
3.12 |
3.17 |
3.07 |
207,386 |
3.08 |
-0.04
-1.28%
|
| 01/26/10 |
3.10 |
3.20 |
3.10 |
120,737 |
3.12 |
+0.01
+0.32%
|
| 01/25/10 |
3.23 |
3.23 |
3.10 |
273,532 |
3.11 |
-0.14
-4.31%
|
| 01/22/10 |
3.44 |
3.44 |
3.19 |
264,841 |
3.25 |
-0.15
-4.41%
|
| 01/21/10 |
3.48 |
3.50 |
3.40 |
171,950 |
3.40 |
-0.08
-2.30%
|
| 01/20/10 |
3.53 |
3.53 |
3.40 |
153,795 |
3.48 |
-0.07
-1.97%
|
| 01/19/10 |
3.60 |
3.63 |
3.51 |
194,942 |
3.55 |
-0.05
-1.39%
|
| 01/18/10 |
3.60 |
3.60 |
3.60 |
0 |
3.60 |
0.00
0.00%
|
| 01/15/10 |
3.59 |
3.77 |
3.49 |
613,169 |
3.60 |
+0.04
+1.12%
|
| 01/14/10 |
3.47 |
3.60 |
3.33 |
642,892 |
3.56 |
+0.12
+3.49%
|
| 01/13/10 |
3.18 |
3.56 |
3.13 |
466,728 |
3.44 |
+0.20
+6.17%
|
| 01/12/10 |
3.42 |
3.50 |
3.10 |
266,553 |
3.24 |
-0.15
-4.42%
|
| 01/11/10 |
3.19 |
3.44 |
3.14 |
445,230 |
3.39 |
+0.26
+8.31%
|
| 01/08/10 |
3.10 |
3.20 |
3.10 |
260,696 |
3.13 |
+0.03
+0.97%
|
| 01/07/10 |
3.25 |
3.26 |
3.08 |
327,301 |
3.10 |
-0.11
-3.43%
|
| 01/06/10 |
3.39 |
3.40 |
3.15 |
246,416 |
3.21 |
-0.15
-4.46%
|
| 01/05/10 |
3.41 |
3.49 |
3.28 |
237,138 |
3.36 |
-0.03
-0.88%
|
| 01/04/10 |
3.32 |
3.39 |
3.26 |
193,904 |
3.39 |
+0.14
+4.31%
|
| 01/01/10 |
3.25 |
3.25 |
3.25 |
0 |
3.25 |
0.00
0.00%
|
| 12/31/09 |
3.24 |
3.27 |
3.16 |
147,373 |
3.25 |
+0.01
+0.31%
|
| 12/30/09 |
3.26 |
3.30 |
3.20 |
62,108 |
3.24 |
-0.03
-0.92%
|
| 12/29/09 |
3.22 |
3.31 |
3.19 |
59,425 |
3.27 |
+0.07
+2.19%
|
| 12/28/09 |
3.22 |
3.40 |
3.16 |
349,785 |
3.20 |
+0.02
+0.63%
|
| 12/25/09 |
3.00 |
3.19 |
3.00 |
62,704 |
3.18 |
0.00
0.00%
|
| 12/24/09 |
3.00 |
3.19 |
3.00 |
62,704 |
3.18 |
+0.18
+6.00%
|
| 12/23/09 |
3.14 |
3.20 |
3.00 |
195,274 |
3.00 |
-0.07
-2.28%
|
| 12/22/09 |
3.04 |
3.18 |
3.00 |
259,110 |
3.07 |
+0.08
+2.68%
|
| 12/21/09 |
2.90 |
3.08 |
2.87 |
289,814 |
2.99 |
+0.07
+2.40%
|
| 12/18/09 |
2.45 |
2.92 |
2.45 |
150,040 |
2.92 |
+0.24
+8.96%
|
| 12/17/09 |
2.73 |
2.80 |
2.68 |
157,363 |
2.68 |
-0.04
-1.47%
|
| 12/16/09 |
2.83 |
2.89 |
2.72 |
171,380 |
2.72 |
-0.11
-3.89%
|
| 12/15/09 |
2.78 |
2.86 |
2.78 |
75,622 |
2.83 |
+0.05
+1.80%
|
| 12/14/09 |
2.82 |
2.89 |
2.75 |
90,486 |
2.78 |
-0.03
-1.07%
|
| 12/11/09 |
2.76 |
2.87 |
2.72 |
130,176 |
2.81 |
+0.11
+4.07%
|
| 12/10/09 |
2.71 |
2.74 |
2.69 |
119,481 |
2.70 |
0.00
0.00%
|
| 12/09/09 |
2.74 |
2.75 |
2.63 |
79,402 |
2.70 |
-0.01
-0.37%
|
| 12/08/09 |
2.81 |
2.81 |
2.64 |
111,696 |
2.71 |
-0.06
-2.17%
|
| 12/07/09 |
2.64 |
2.80 |
2.64 |
121,410 |
2.77 |
+0.11
+4.14%
|
| 12/04/09 |
2.56 |
2.79 |
2.55 |
261,784 |
2.66 |
+0.11
+4.31%
|
| 12/03/09 |
2.54 |
2.59 |
2.48 |
152,945 |
2.55 |
+0.03
+1.19%
|
| 12/02/09 |
2.47 |
2.55 |
2.47 |
233,146 |
2.52 |
+0.05
+2.02%
|
| \/ Download Data To Spreadsheet |
