| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
6.07 |
6.07 |
6.07 |
1,100 |
6.07 |
0.00
0.00%
|
| 02/08/10 |
6.04 |
6.10 |
6.02 |
1,800 |
6.07 |
+0.02
+0.33%
|
| 02/05/10 |
6.00 |
6.05 |
6.00 |
1,300 |
6.05 |
0.00
0.00%
|
| 02/04/10 |
6.03 |
6.05 |
6.03 |
1,811 |
6.05 |
-0.13
-2.10%
|
| 02/03/10 |
6.14 |
6.18 |
6.14 |
2,200 |
6.18 |
-0.06
-0.96%
|
| 02/02/10 |
6.25 |
6.41 |
6.24 |
15,100 |
6.24 |
+0.02
+0.32%
|
| 02/01/10 |
6.42 |
6.45 |
6.22 |
17,523 |
6.22 |
-0.20
-3.12%
|
| 01/29/10 |
6.42 |
6.42 |
6.42 |
100 |
6.42 |
0.00
0.00%
|
| 01/28/10 |
6.42 |
6.42 |
6.42 |
0 |
6.42 |
0.00
0.00%
|
| 01/27/10 |
6.40 |
6.42 |
6.36 |
1,000 |
6.42 |
+0.02
+0.31%
|
| 01/26/10 |
6.44 |
6.44 |
6.40 |
3,700 |
6.40 |
+0.05
+0.79%
|
| 01/25/10 |
6.21 |
6.35 |
6.21 |
10,044 |
6.35 |
+0.01
+0.16%
|
| 01/22/10 |
6.21 |
6.34 |
6.19 |
4,708 |
6.34 |
+0.16
+2.59%
|
| 01/21/10 |
6.23 |
6.23 |
6.18 |
400 |
6.18 |
+0.38
+6.55%
|
| 01/20/10 |
5.76 |
6.00 |
5.75 |
7,733 |
5.80 |
-0.10
-1.69%
|
| 01/19/10 |
6.08 |
6.23 |
5.76 |
11,300 |
5.90 |
-0.18
-2.96%
|
| 01/18/10 |
6.08 |
6.08 |
6.08 |
0 |
6.08 |
0.00
0.00%
|
| 01/15/10 |
6.24 |
6.24 |
6.08 |
2,200 |
6.08 |
-0.07
-1.14%
|
| 01/14/10 |
6.15 |
6.15 |
6.15 |
25,000 |
6.15 |
0.00
0.00%
|
| 01/13/10 |
6.20 |
6.20 |
6.14 |
13,013 |
6.15 |
+0.03
+0.49%
|
| 01/12/10 |
6.05 |
6.40 |
6.05 |
5,373 |
6.12 |
-0.28
-4.38%
|
| 01/11/10 |
6.37 |
6.40 |
6.30 |
500 |
6.40 |
+0.08
+1.27%
|
| 01/08/10 |
6.38 |
6.38 |
6.30 |
4,400 |
6.32 |
-0.12
-1.86%
|
| 01/07/10 |
6.44 |
6.44 |
6.44 |
0 |
6.44 |
0.00
0.00%
|
| 01/06/10 |
6.45 |
6.45 |
6.20 |
3,920 |
6.44 |
0.00
0.00%
|
| 01/05/10 |
6.49 |
6.49 |
6.20 |
57,501 |
6.44 |
+0.16
+2.55%
|
| 01/04/10 |
6.17 |
6.33 |
6.15 |
1,897 |
6.28 |
+0.13
+2.11%
|
| 01/01/10 |
6.15 |
6.15 |
6.15 |
0 |
6.15 |
0.00
0.00%
|
| 12/31/09 |
6.16 |
6.33 |
6.05 |
8,222 |
6.15 |
-0.19
-3.00%
|
| 12/30/09 |
6.20 |
6.49 |
6.17 |
2,000 |
6.34 |
-0.11
-1.71%
|
| 12/29/09 |
6.45 |
6.45 |
6.45 |
100 |
6.45 |
-0.04
-0.62%
|
| 12/28/09 |
6.50 |
6.50 |
6.35 |
1,783 |
6.49 |
0.00
0.00%
|
| 12/25/09 |
6.58 |
6.58 |
6.46 |
601 |
6.49 |
0.00
0.00%
|
| 12/24/09 |
6.58 |
6.58 |
6.46 |
601 |
6.49 |
+0.11
+1.72%
|
| 12/23/09 |
6.47 |
6.50 |
6.38 |
300 |
6.38 |
-0.02
-0.31%
|
| 12/22/09 |
6.45 |
6.45 |
6.40 |
300 |
6.40 |
+0.11
+1.75%
|
| 12/21/09 |
6.46 |
6.66 |
6.05 |
23,236 |
6.29 |
-0.01
-0.16%
|
| 12/18/09 |
6.30 |
6.30 |
6.30 |
221 |
6.30 |
-0.28
-4.26%
|
| 12/17/09 |
6.46 |
6.70 |
6.46 |
1,600 |
6.58 |
-0.17
-2.52%
|
| 12/16/09 |
6.32 |
6.75 |
6.32 |
17,400 |
6.75 |
+0.50
+8.00%
|
| 12/15/09 |
6.16 |
6.25 |
6.16 |
5,904 |
6.25 |
+0.12
+1.96%
|
| 12/14/09 |
6.11 |
6.34 |
6.08 |
861 |
6.13 |
-0.17
-2.70%
|
| 12/11/09 |
6.30 |
6.30 |
6.30 |
0 |
6.30 |
0.00
0.00%
|
| 12/10/09 |
6.26 |
6.50 |
6.26 |
500 |
6.30 |
-0.04
-0.63%
|
| 12/09/09 |
6.34 |
6.34 |
6.34 |
100 |
6.34 |
-0.02
-0.31%
|
| 12/08/09 |
6.48 |
6.48 |
6.17 |
700 |
6.36 |
+0.20
+3.25%
|
| 12/07/09 |
6.17 |
6.25 |
6.16 |
2,100 |
6.16 |
-0.14
-2.22%
|
| 12/04/09 |
6.07 |
6.32 |
6.00 |
1,300 |
6.30 |
-0.05
-0.79%
|
| 12/03/09 |
6.43 |
6.43 |
6.33 |
1,700 |
6.35 |
+0.01
+0.16%
|
| 12/02/09 |
6.05 |
6.48 |
6.05 |
2,452 |
6.34 |
-0.17
-2.61%
|
| \/ Download Data To Spreadsheet |
