| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
4.69 |
4.87 |
4.65 |
183,424 |
4.83 |
+0.22
+4.77%
|
| 02/08/10 |
4.88 |
4.88 |
4.61 |
188,842 |
4.61 |
-0.26
-5.34%
|
| 02/05/10 |
4.62 |
4.93 |
4.62 |
203,552 |
4.87 |
+0.25
+5.41%
|
| 02/04/10 |
4.99 |
5.16 |
4.52 |
382,197 |
4.62 |
-0.40
-7.97%
|
| 02/03/10 |
4.97 |
5.10 |
4.84 |
290,771 |
5.02 |
+0.03
+0.60%
|
| 02/02/10 |
4.70 |
5.08 |
4.55 |
546,562 |
4.99 |
+0.28
+5.94%
|
| 02/01/10 |
4.76 |
4.78 |
4.56 |
455,775 |
4.71 |
-0.01
-0.21%
|
| 01/29/10 |
4.79 |
4.89 |
4.71 |
215,407 |
4.72 |
-0.03
-0.63%
|
| 01/28/10 |
5.04 |
5.07 |
4.73 |
191,686 |
4.75 |
-0.28
-5.57%
|
| 01/27/10 |
4.93 |
5.13 |
4.91 |
102,349 |
5.03 |
+0.11
+2.24%
|
| 01/26/10 |
5.00 |
5.11 |
4.91 |
110,190 |
4.92 |
-0.09
-1.80%
|
| 01/25/10 |
5.03 |
5.15 |
4.95 |
129,185 |
5.01 |
+0.03
+0.60%
|
| 01/22/10 |
5.15 |
5.34 |
4.95 |
236,897 |
4.98 |
-0.17
-3.30%
|
| 01/21/10 |
5.38 |
5.50 |
5.11 |
185,438 |
5.15 |
-0.23
-4.28%
|
| 01/20/10 |
5.51 |
5.60 |
5.31 |
183,754 |
5.38 |
-0.17
-3.06%
|
| 01/19/10 |
5.40 |
5.55 |
5.34 |
304,154 |
5.55 |
+0.17
+3.16%
|
| 01/18/10 |
5.38 |
5.38 |
5.38 |
0 |
5.38 |
0.00
0.00%
|
| 01/15/10 |
5.67 |
5.68 |
5.28 |
384,156 |
5.38 |
-0.27
-4.78%
|
| 01/14/10 |
5.69 |
5.83 |
5.52 |
518,803 |
5.65 |
-0.02
-0.35%
|
| 01/13/10 |
5.70 |
5.84 |
5.55 |
533,749 |
5.67 |
-0.04
-0.70%
|
| 01/12/10 |
6.38 |
6.38 |
5.68 |
425,748 |
5.71 |
-0.76
-11.75%
|
| 01/11/10 |
6.52 |
6.53 |
6.33 |
59,362 |
6.47 |
+0.01
+0.15%
|
| 01/08/10 |
6.43 |
6.64 |
6.40 |
129,189 |
6.46 |
-0.02
-0.31%
|
| 01/07/10 |
6.51 |
6.68 |
6.37 |
191,504 |
6.48 |
-0.12
-1.82%
|
| 01/06/10 |
6.65 |
6.79 |
6.50 |
210,552 |
6.60 |
-0.08
-1.20%
|
| 01/05/10 |
6.78 |
6.85 |
6.64 |
158,731 |
6.68 |
-0.08
-1.18%
|
| 01/04/10 |
6.53 |
6.82 |
6.53 |
175,829 |
6.76 |
+0.34
+5.30%
|
| 01/01/10 |
6.42 |
6.42 |
6.42 |
0 |
6.42 |
0.00
0.00%
|
| 12/31/09 |
6.28 |
6.56 |
6.28 |
258,922 |
6.42 |
+0.14
+2.23%
|
| 12/30/09 |
6.16 |
6.28 |
6.14 |
151,099 |
6.28 |
+0.08
+1.29%
|
| 12/29/09 |
6.30 |
6.30 |
6.13 |
104,090 |
6.20 |
-0.05
-0.80%
|
| 12/28/09 |
6.25 |
6.26 |
6.10 |
109,295 |
6.25 |
0.00
0.00%
|
| 12/25/09 |
6.30 |
6.31 |
6.07 |
49,837 |
6.25 |
0.00
0.00%
|
| 12/24/09 |
6.30 |
6.31 |
6.07 |
49,837 |
6.25 |
-0.01
-0.16%
|
| 12/23/09 |
6.11 |
6.28 |
5.98 |
156,067 |
6.26 |
+0.18
+2.96%
|
| 12/22/09 |
6.12 |
6.12 |
5.98 |
144,038 |
6.08 |
-0.05
-0.82%
|
| 12/21/09 |
6.11 |
6.32 |
5.97 |
250,845 |
6.13 |
+0.03
+0.49%
|
| 12/18/09 |
6.07 |
6.25 |
6.02 |
394,816 |
6.10 |
+0.10
+1.67%
|
| 12/17/09 |
5.89 |
6.02 |
5.65 |
377,026 |
6.00 |
+0.02
+0.33%
|
| 12/16/09 |
6.19 |
6.31 |
5.90 |
422,208 |
5.98 |
-0.23
-3.70%
|
| 12/15/09 |
6.69 |
6.69 |
6.18 |
520,541 |
6.21 |
-0.52
-7.73%
|
| 12/14/09 |
6.43 |
6.73 |
6.37 |
312,549 |
6.73 |
+0.22
+3.38%
|
| 12/11/09 |
6.57 |
6.65 |
6.49 |
84,575 |
6.51 |
-0.03
-0.46%
|
| 12/10/09 |
6.77 |
6.81 |
6.53 |
244,671 |
6.54 |
-0.20
-2.97%
|
| 12/09/09 |
6.81 |
6.82 |
6.63 |
163,670 |
6.74 |
-0.04
-0.59%
|
| 12/08/09 |
6.77 |
6.91 |
6.76 |
156,340 |
6.78 |
-0.09
-1.31%
|
| 12/07/09 |
6.93 |
7.04 |
6.81 |
117,210 |
6.87 |
-0.12
-1.72%
|
| 12/04/09 |
6.89 |
7.05 |
6.81 |
225,030 |
6.99 |
+0.24
+3.56%
|
| 12/03/09 |
7.01 |
7.04 |
6.73 |
98,172 |
6.75 |
-0.22
-3.16%
|
| 12/02/09 |
7.01 |
7.09 |
6.82 |
157,421 |
6.97 |
-0.04
-0.57%
|
| \/ Download Data To Spreadsheet |
