|
|
| From 6/14/2010 to 9/8/2010 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/8/2010 |
2.860 |
2.950 |
2.850 |
2.940 |
300,963 |
| 9/7/2010 |
2.870 |
2.890 |
2.850 |
2.860 |
224,094 |
| 9/3/2010 |
2.870 |
2.890 |
2.850 |
2.880 |
249,621 |
| 9/2/2010 |
2.800 |
2.840 |
2.770 |
2.840 |
165,877 |
| 9/1/2010 |
2.760 |
2.800 |
2.720 |
2.800 |
335,003 |
| 8/31/2010 |
2.700 |
2.720 |
2.630 |
2.710 |
154,071 |
| 8/30/2010 |
2.700 |
2.730 |
2.640 |
2.700 |
223,584 |
| 8/27/2010 |
2.720 |
2.720 |
2.700 |
2.720 |
288,716 |
| 8/26/2010 |
2.680 |
2.730 |
2.640 |
2.700 |
322,099 |
| 8/25/2010 |
2.590 |
2.670 |
2.590 |
2.660 |
201,703 |
| 8/24/2010 |
2.620 |
2.660 |
2.610 |
2.610 |
346,586 |
| 8/23/2010 |
2.680 |
2.710 |
2.650 |
2.665 |
312,998 |
| 8/20/2010 |
2.620 |
2.660 |
2.590 |
2.660 |
378,284 |
| 8/19/2010 |
2.700 |
2.730 |
2.610 |
2.640 |
393,443 |
| 8/18/2010 |
2.720 |
2.750 |
2.690 |
2.710 |
159,922 |
| 8/16/2010 |
2.700 |
2.740 |
2.680 |
2.730 |
193,309 |
| 8/13/2010 |
2.730 |
2.750 |
2.700 |
2.720 |
309,545 |
| 8/12/2010 |
2.690 |
2.760 |
2.680 |
2.740 |
329,910 |
| 8/11/2010 |
2.790 |
2.790 |
2.690 |
2.720 |
479,923 |
| 8/10/2010 |
2.870 |
2.910 |
2.800 |
2.820 |
308,451 |
| 8/9/2010 |
2.890 |
2.890 |
2.840 |
2.880 |
228,092 |
| 8/6/2010 |
2.880 |
2.940 |
2.830 |
2.870 |
490,415 |
| 8/5/2010 |
3.010 |
3.020 |
2.910 |
2.930 |
720,740 |
| 8/4/2010 |
3.180 |
3.220 |
3.010 |
3.020 |
1,195,746 |
| 8/3/2010 |
3.190 |
3.230 |
3.150 |
3.170 |
654,629 |
| 8/2/2010 |
3.370 |
3.370 |
3.170 |
3.210 |
1,440,404 |
| 7/30/2010 |
3.520 |
3.530 |
3.300 |
3.320 |
1,100,940 |
| 7/29/2010 |
3.630 |
3.680 |
3.510 |
3.590 |
294,016 |
| 7/28/2010 |
3.640 |
3.690 |
3.570 |
3.590 |
209,461 |
| 7/27/2010 |
3.680 |
3.740 |
3.610 |
3.660 |
279,428 |
| 7/26/2010 |
3.620 |
3.670 |
3.520 |
3.660 |
362,840 |
| 7/23/2010 |
3.510 |
3.620 |
3.480 |
3.620 |
395,256 |
| 7/22/2010 |
3.450 |
3.550 |
3.410 |
3.540 |
358,429 |
| 7/21/2010 |
3.520 |
3.520 |
3.400 |
3.400 |
212,077 |
| 7/20/2010 |
3.380 |
3.500 |
3.380 |
3.500 |
341,294 |
| 7/19/2010 |
3.400 |
3.430 |
3.350 |
3.420 |
422,085 |
| 7/16/2010 |
3.400 |
3.420 |
3.370 |
3.400 |
547,498 |
| 7/15/2010 |
3.450 |
3.450 |
3.350 |
3.430 |
413,299 |
| 7/14/2010 |
3.390 |
3.440 |
3.370 |
3.440 |
224,632 |
| 7/13/2010 |
3.360 |
3.460 |
3.300 |
3.410 |
824,447 |
| 7/12/2010 |
3.370 |
3.420 |
3.310 |
3.310 |
277,609 |
| 7/9/2010 |
3.340 |
3.400 |
3.320 |
3.400 |
184,083 |
| 7/8/2010 |
3.390 |
3.400 |
3.310 |
3.360 |
271,873 |
| 7/7/2010 |
3.310 |
3.380 |
3.280 |
3.360 |
498,594 |
| 7/6/2010 |
3.330 |
3.390 |
3.290 |
3.300 |
1,025,520 |
| 7/2/2010 |
3.330 |
3.370 |
3.290 |
3.290 |
694,372 |
| 7/1/2010 |
3.280 |
3.350 |
3.260 |
3.310 |
823,599 |
| 6/30/2010 |
3.300 |
3.340 |
3.260 |
3.300 |
454,782 |
| 6/29/2010 |
3.310 |
3.360 |
3.250 |
3.290 |
638,160 |
| 6/28/2010 |
3.370 |
3.440 |
3.350 |
3.390 |
303,604 |
| 6/25/2010 |
3.360 |
3.530 |
3.320 |
3.470 |
1,252,368 |
| 6/24/2010 |
3.450 |
3.450 |
3.340 |
3.350 |
332,247 |
| 6/23/2010 |
3.500 |
3.510 |
3.400 |
3.490 |
432,721 |
| 6/22/2010 |
3.630 |
3.660 |
3.470 |
3.500 |
314,381 |
| 6/21/2010 |
3.800 |
3.880 |
3.580 |
3.610 |
591,218 |
| 6/18/2010 |
3.590 |
3.790 |
3.520 |
3.750 |
1,085,167 |
| 6/17/2010 |
3.440 |
3.570 |
3.381 |
3.560 |
457,004 |
| 6/16/2010 |
3.420 |
3.480 |
3.330 |
3.410 |
245,818 |
| 6/15/2010 |
3.250 |
3.460 |
3.220 |
3.430 |
693,153 |
| 6/14/2010 |
3.330 |
3.430 |
3.230 |
3.240 |
328,131 |
|
|
|
|
|
|
