Date  |
Open |
High |
Low |
Close |
Volume |
| Nov 19, 2008 |
6.30 |
6.45 |
5.70 |
5.71 |
56,900 |
| Nov 18, 2008 |
6.35 |
6.51 |
6.05 |
6.11 |
39,900 |
| Nov 17, 2008 |
5.80 |
6.46 |
5.80 |
6.35 |
53,500 |
| Nov 14, 2008 |
6.25 |
6.48 |
5.75 |
6.00 |
29,400 |
| Nov 13, 2008 |
6.02 |
6.21 |
5.75 |
6.20 |
63,000 |
| Nov 12, 2008 |
6.11 |
6.44 |
6.00 |
6.07 |
44,600 |
| Nov 11, 2008 |
6.25 |
6.36 |
6.00 |
6.22 |
45,600 |
| Nov 10, 2008 |
6.75 |
6.78 |
6.19 |
6.29 |
76,300 |
| Nov 07, 2008 |
6.76 |
6.77 |
6.30 |
6.41 |
27,600 |
| Nov 06, 2008 |
7.07 |
7.10 |
6.00 |
6.70 |
74,300 |
| Nov 05, 2008 |
7.57 |
7.57 |
7.00 |
7.10 |
41,900 |
| Nov 04, 2008 |
7.45 |
7.89 |
7.38 |
7.68 |
52,300 |
| Nov 03, 2008 |
7.94 |
7.97 |
7.26 |
7.37 |
130,100 |
| Oct 31, 2008 |
8.15 |
8.34 |
7.61 |
7.63 |
51,300 |
| Oct 30, 2008 |
7.60 |
8.45 |
7.55 |
7.92 |
54,500 |
| Oct 29, 2008 |
7.25 |
7.60 |
7.12 |
7.50 |
48,300 |
| Oct 28, 2008 |
6.55 |
7.22 |
6.55 |
7.00 |
50,600 |
| Oct 27, 2008 |
6.01 |
6.47 |
6.01 |
6.35 |
50,700 |
| Oct 24, 2008 |
5.90 |
6.68 |
5.70 |
6.41 |
130,100 |
| Oct 23, 2008 |
7.40 |
7.40 |
7.08 |
7.12 |
37,700 |
| Oct 22, 2008 |
8.00 |
8.04 |
7.26 |
7.45 |
59,200 |
| Oct 21, 2008 |
7.25 |
7.75 |
7.25 |
7.55 |
66,500 |
| Oct 20, 2008 |
7.05 |
7.25 |
7.00 |
7.10 |
43,500 |
| Oct 17, 2008 |
6.40 |
6.89 |
6.36 |
6.79 |
29,800 |
| Oct 16, 2008 |
6.93 |
7.16 |
6.03 |
6.54 |
84,600 |
| Oct 15, 2008 |
7.27 |
7.28 |
6.93 |
6.93 |
91,400 |
| Oct 14, 2008 |
8.90 |
9.00 |
6.73 |
7.29 |
214,900 |
| Oct 13, 2008 |
5.74 |
6.65 |
5.60 |
6.27 |
202,100 |
| Oct 10, 2008 |
4.50 |
5.36 |
3.95 |
4.50 |
400,900 |
| Oct 09, 2008 |
6.25 |
6.35 |
5.81 |
5.81 |
98,200 |
|
| Date |
$ Amount |
| Jun 12, 2008 |
0.060 |
| May 13, 2008 |
0.060 |
| Apr 14, 2008 |
0.060 |
| Mar 13, 2008 |
0.060 |
| Feb 12, 2008 |
0.060 |
| Jan 14, 2008 |
0.060 |
| Dec 10, 2007 |
0.060 |
| Nov 13, 2007 |
0.060 |
| Oct 15, 2007 |
0.060 |
| Sep 12, 2007 |
0.060 |
|
