| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
6.30 |
6.64 |
6.30 |
838,540 |
6.58 |
+0.36
+5.79%
|
| 02/08/10 |
6.24 |
6.26 |
6.15 |
404,884 |
6.22 |
-0.05
-0.80%
|
| 02/05/10 |
6.24 |
6.29 |
6.08 |
607,664 |
6.27 |
+0.02
+0.32%
|
| 02/04/10 |
6.48 |
6.51 |
6.25 |
564,823 |
6.25 |
-0.31
-4.73%
|
| 02/03/10 |
6.57 |
6.60 |
6.48 |
332,950 |
6.56 |
-0.05
-0.76%
|
| 02/02/10 |
6.64 |
6.65 |
6.51 |
419,090 |
6.61 |
-0.01
-0.15%
|
| 02/01/10 |
6.73 |
6.73 |
6.57 |
306,723 |
6.62 |
-0.11
-1.63%
|
| 01/29/10 |
6.66 |
6.76 |
6.61 |
564,438 |
6.73 |
+0.07
+1.05%
|
| 01/28/10 |
6.79 |
6.80 |
6.42 |
418,643 |
6.66 |
-0.13
-1.91%
|
| 01/27/10 |
6.60 |
6.80 |
6.51 |
378,206 |
6.79 |
+0.22
+3.35%
|
| 01/26/10 |
6.59 |
6.66 |
6.53 |
352,428 |
6.57 |
-0.05
-0.76%
|
| 01/25/10 |
6.55 |
6.73 |
6.52 |
374,515 |
6.62 |
+0.05
+0.76%
|
| 01/22/10 |
6.75 |
6.92 |
6.57 |
549,568 |
6.57 |
-0.18
-2.67%
|
| 01/21/10 |
6.96 |
7.03 |
6.75 |
677,505 |
6.75 |
-0.34
-4.80%
|
| 01/20/10 |
7.09 |
7.16 |
6.97 |
401,171 |
7.09 |
-0.06
-0.84%
|
| 01/19/10 |
7.16 |
7.20 |
7.03 |
588,734 |
7.15 |
+0.02
+0.28%
|
| 01/18/10 |
7.13 |
7.13 |
7.13 |
0 |
7.13 |
0.00
0.00%
|
| 01/15/10 |
7.23 |
7.25 |
7.00 |
661,054 |
7.13 |
-0.01
-0.14%
|
| 01/14/10 |
7.18 |
7.24 |
7.00 |
801,051 |
7.14 |
-0.04
-0.56%
|
| 01/13/10 |
7.19 |
7.24 |
7.12 |
350,023 |
7.18 |
+0.03
+0.42%
|
| 01/12/10 |
7.12 |
7.24 |
7.07 |
381,065 |
7.15 |
-0.02
-0.28%
|
| 01/11/10 |
7.28 |
7.33 |
7.10 |
891,894 |
7.17 |
-0.11
-1.51%
|
| 01/08/10 |
7.43 |
7.49 |
7.25 |
793,109 |
7.28 |
-0.17
-2.28%
|
| 01/07/10 |
7.11 |
7.49 |
7.11 |
933,090 |
7.45 |
+0.12
+1.64%
|
| 01/06/10 |
7.19 |
7.45 |
7.14 |
1,425,561 |
7.33 |
+0.19
+2.66%
|
| 01/05/10 |
6.99 |
7.23 |
6.90 |
1,304,913 |
7.14 |
+0.15
+2.15%
|
| 01/04/10 |
6.97 |
7.10 |
6.89 |
739,075 |
6.99 |
+0.09
+1.30%
|
| 01/01/10 |
6.90 |
6.90 |
6.90 |
0 |
6.90 |
0.00
0.00%
|
| 12/31/09 |
6.94 |
7.07 |
6.88 |
353,128 |
6.90 |
-0.06
-0.86%
|
| 12/30/09 |
6.85 |
7.02 |
6.85 |
443,175 |
6.96 |
+0.08
+1.16%
|
| 12/29/09 |
6.74 |
7.04 |
6.68 |
614,891 |
6.88 |
+0.17
+2.53%
|
| 12/28/09 |
6.83 |
6.89 |
6.60 |
393,047 |
6.71 |
-0.12
-1.76%
|
| 12/25/09 |
6.75 |
6.88 |
6.74 |
261,097 |
6.83 |
0.00
0.00%
|
| 12/24/09 |
6.75 |
6.88 |
6.74 |
261,097 |
6.83 |
+0.11
+1.64%
|
| 12/23/09 |
6.47 |
6.74 |
6.45 |
903,330 |
6.72 |
+0.28
+4.35%
|
| 12/22/09 |
6.37 |
6.46 |
6.33 |
259,515 |
6.44 |
+0.08
+1.26%
|
| 12/21/09 |
6.34 |
6.47 |
6.28 |
415,991 |
6.36 |
+0.03
+0.47%
|
| 12/18/09 |
6.40 |
6.43 |
6.23 |
1,488,118 |
6.33 |
-0.02
-0.31%
|
| 12/17/09 |
6.34 |
6.40 |
6.30 |
335,827 |
6.35 |
-0.04
-0.63%
|
| 12/16/09 |
6.40 |
6.42 |
6.33 |
486,414 |
6.39 |
+0.04
+0.63%
|
| 12/15/09 |
6.36 |
6.48 |
6.31 |
343,252 |
6.35 |
+0.01
+0.16%
|
| 12/14/09 |
6.37 |
6.42 |
6.31 |
337,307 |
6.34 |
+0.03
+0.48%
|
| 12/11/09 |
6.27 |
6.34 |
6.25 |
334,096 |
6.31 |
+0.05
+0.80%
|
| 12/10/09 |
6.37 |
6.39 |
6.25 |
446,690 |
6.26 |
-0.11
-1.73%
|
| 12/09/09 |
6.45 |
6.45 |
6.29 |
188,695 |
6.37 |
-0.09
-1.39%
|
| 12/08/09 |
6.54 |
6.64 |
6.44 |
356,290 |
6.46 |
-0.14
-2.12%
|
| 12/07/09 |
6.30 |
6.60 |
6.30 |
446,404 |
6.60 |
+0.10
+1.54%
|
| 12/04/09 |
6.49 |
6.59 |
6.41 |
444,668 |
6.50 |
+0.08
+1.25%
|
| 12/03/09 |
6.45 |
6.48 |
6.36 |
389,385 |
6.42 |
+0.01
+0.16%
|
| 12/02/09 |
6.28 |
6.42 |
6.20 |
697,690 |
6.41 |
+0.14
+2.23%
|
| \/ Download Data To Spreadsheet |
