Closing price on 1/5/2011
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.30 |
Volume |
1,200 |
Split-adjusted Price |
3.89 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2011
|
+0.40 / +7.55%
|
5.90
|
5.90
|
5.30
|
5.70
|
5.67
|
3.89
|
1,200
|
|
1/4/2011
|
-0.40 / -7.02%
|
5.30
|
5.70
|
5.30
|
5.30
|
5.47
|
3.61
|
8,500
|
|
12/31/2010
|
+0.40 / +7.55%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.54
|
3.89
|
3,200
|
|
12/30/2010
|
-0.50 / -8.62%
|
6.10
|
6.10
|
5.30
|
5.30
|
5.44
|
3.61
|
2,100
|
|
12/29/2010
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
3.95
|
1,200
|
|
12/28/2010
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.30
|
5.80
|
5.83
|
3.95
|
48,000
|
|
12/27/2010
|
-0.10 / -1.72%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.40
|
3.89
|
11,200
|
|
12/24/2010
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.95
|
100
|
|
12/23/2010
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
3.89
|
500
|
|
12/22/2010
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.40
|
3.82
|
20,100
|
|
12/21/2010
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.66
|
3.89
|
1,700
|
|
12/20/2010
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.45
|
3.82
|
42,800
|
|
12/17/2010
|
+0.30 / +5.36%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
4.02
|
900
|
|
12/16/2010
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.82
|
9,000
|
|
12/15/2010
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.74
|
4.02
|
15,400
|
|
12/14/2010
|
-0.50 / -8.06%
|
6.50
|
6.50
|
5.70
|
5.70
|
5.80
|
3.89
|
4,100
|
|
12/13/2010
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.23
|
45,900
|
|
12/10/2010
|
-0.10 / -1.61%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.72
|
4.16
|
17,700
|
|
12/9/2010
|
+0.10 / +1.64%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.64
|
4.23
|
2,700
|
|
12/8/2010
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.16
|
2,300
|
|
12/7/2010
|
+0.10 / +1.56%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.73
|
4.43
|
300
|
|
12/6/2010
|
-0.30 / -4.48%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.68
|
4.36
|
10,600
|
|
12/3/2010
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.60
|
4.57
|
32,700
|
|
12/2/2010
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.07
|
4.29
|
27,300
|
|
12/1/2010
|
-0.30 / -4.69%
|
6.50
|
6.50
|
5.80
|
6.10
|
5.83
|
4.16
|
15,000
|
|
11/30/2010
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.42
|
4.36
|
30,800
|
|
11/29/2010
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.30
|
6.30
|
6.22
|
4.29
|
68,900
|
|
11/26/2010
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.95
|
1,000
|
|
11/25/2010
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.86
|
4.02
|
3,100
|
|
11/24/2010
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.02
|
500
|
|
|