Closing price on 11/29/2010
|
|
Open |
5.80 |
High |
6.30 |
Low |
5.30 |
Volume |
68,900 |
Split-adjusted Price |
4.29 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/23/2010
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.02
|
100
|
|
11/22/2010
|
-0.30 / -5.17%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.44
|
3.75
|
2,100
|
|
11/19/2010
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.95
|
600
|
|
11/18/2010
|
+0.90 / +16.36%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.37
|
4.36
|
700
|
|
11/17/2010
|
-0.50 / -8.33%
|
5.50
|
6.30
|
5.50
|
5.50
|
6.18
|
3.75
|
11,400
|
|
11/16/2010
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.09
|
100
|
|
11/15/2010
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.70
|
3.75
|
200
|
|
11/12/2010
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.02
|
4,000
|
|
11/11/2010
|
-0.60 / -10.00%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.50
|
3.68
|
6,000
|
|
11/10/2010
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.09
|
0
|
|
11/9/2010
|
-0.10 / -1.61%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.97
|
4.16
|
3,200
|
|
11/8/2010
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.23
|
200
|
|
11/5/2010
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.36
|
3,500
|
|
11/4/2010
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
4.29
|
3,200
|
|
11/3/2010
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.29
|
1,200
|
|
11/2/2010
|
-0.10 / -1.59%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.21
|
4.23
|
12,200
|
|
11/1/2010
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.25
|
4.29
|
2,800
|
|
10/29/2010
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.78
|
4.09
|
3,200
|
|
10/28/2010
|
-0.20 / -3.33%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.66
|
3.95
|
8,100
|
|
10/27/2010
|
-0.30 / -4.76%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.14
|
4.09
|
7,200
|
|
10/26/2010
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.29
|
1,000
|
|
10/25/2010
|
+0.20 / +2.99%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.54
|
4.70
|
2,200
|
|
10/22/2010
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
4.57
|
400
|
|
10/21/2010
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
4.50
|
200
|
|
10/20/2010
|
-0.30 / -4.48%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.36
|
4.36
|
10,000
|
|
10/19/2010
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.38
|
4.57
|
9,000
|
|
|