|
|
| From 2/28/2013 to 5/23/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/23/2013 |
2.820 |
2.950 |
2.780 |
2.930 |
382,680 |
| 5/22/2013 |
2.940 |
3.000 |
2.870 |
2.890 |
425,432 |
| 5/21/2013 |
2.990 |
3.029 |
2.920 |
2.940 |
557,062 |
| 5/20/2013 |
3.020 |
3.040 |
2.960 |
2.990 |
557,663 |
| 5/17/2013 |
3.030 |
3.030 |
3.000 |
3.020 |
372,075 |
| 5/16/2013 |
3.040 |
3.045 |
2.990 |
3.000 |
471,635 |
| 5/15/2013 |
3.020 |
3.100 |
2.950 |
3.040 |
882,872 |
| 5/14/2013 |
2.770 |
3.009 |
2.760 |
3.000 |
1,307,728 |
| 5/13/2013 |
2.750 |
2.810 |
2.740 |
2.750 |
745,907 |
| 5/10/2013 |
2.780 |
2.800 |
2.738 |
2.750 |
641,153 |
| 5/9/2013 |
2.770 |
2.860 |
2.720 |
2.730 |
1,176,825 |
| 5/8/2013 |
2.800 |
2.850 |
2.760 |
2.770 |
772,792 |
| 5/7/2013 |
2.730 |
2.850 |
2.680 |
2.740 |
782,242 |
| 5/6/2013 |
2.600 |
2.800 |
2.590 |
2.700 |
578,843 |
| 5/3/2013 |
2.600 |
2.670 |
2.560 |
2.570 |
745,601 |
| 5/2/2013 |
2.530 |
2.620 |
2.530 |
2.560 |
586,836 |
| 5/1/2013 |
2.620 |
2.680 |
2.530 |
2.530 |
649,060 |
| 4/30/2013 |
2.780 |
2.830 |
2.620 |
2.630 |
702,573 |
| 4/29/2013 |
2.760 |
2.800 |
2.750 |
2.800 |
107,156 |
| 4/26/2013 |
2.800 |
2.800 |
2.710 |
2.740 |
309,218 |
| 4/25/2013 |
2.730 |
2.850 |
2.680 |
2.810 |
422,407 |
| 4/24/2013 |
2.560 |
2.745 |
2.560 |
2.720 |
275,506 |
| 4/23/2013 |
2.580 |
2.580 |
2.500 |
2.550 |
296,316 |
| 4/22/2013 |
2.640 |
2.650 |
2.510 |
2.540 |
381,089 |
| 4/19/2013 |
2.690 |
2.720 |
2.610 |
2.630 |
235,800 |
| 4/18/2013 |
2.690 |
2.770 |
2.660 |
2.740 |
206,646 |
| 4/17/2013 |
2.760 |
2.790 |
2.600 |
2.680 |
322,627 |
| 4/16/2013 |
2.760 |
2.810 |
2.710 |
2.780 |
293,991 |
| 4/15/2013 |
2.960 |
2.965 |
2.700 |
2.710 |
484,436 |
| 4/12/2013 |
3.000 |
3.090 |
2.970 |
3.030 |
180,962 |
| 4/11/2013 |
3.100 |
3.110 |
3.000 |
3.010 |
210,612 |
| 4/10/2013 |
3.110 |
3.140 |
3.040 |
3.090 |
216,894 |
| 4/9/2013 |
3.030 |
3.170 |
2.980 |
3.140 |
179,961 |
| 4/8/2013 |
3.010 |
3.080 |
2.950 |
2.980 |
270,162 |
| 4/5/2013 |
3.010 |
3.085 |
3.000 |
3.050 |
212,093 |
| 4/4/2013 |
3.130 |
3.140 |
3.010 |
3.060 |
215,500 |
| 4/3/2013 |
3.070 |
3.160 |
3.020 |
3.110 |
250,703 |
| 4/2/2013 |
3.180 |
3.250 |
3.050 |
3.060 |
332,309 |
| 4/1/2013 |
3.230 |
3.250 |
3.082 |
3.190 |
262,565 |
| 3/28/2013 |
3.310 |
3.320 |
3.140 |
3.215 |
284,786 |
| 3/27/2013 |
3.320 |
3.340 |
3.260 |
3.290 |
227,038 |
| 3/26/2013 |
3.290 |
3.350 |
3.240 |
3.320 |
299,647 |
| 3/25/2013 |
3.210 |
3.300 |
3.210 |
3.300 |
583,600 |
| 3/22/2013 |
3.280 |
3.280 |
3.170 |
3.170 |
280,580 |
| 3/21/2013 |
3.100 |
3.300 |
3.040 |
3.280 |
747,076 |
| 3/20/2013 |
3.100 |
3.250 |
3.020 |
3.090 |
898,435 |
| 3/19/2013 |
3.030 |
3.150 |
3.020 |
3.110 |
453,717 |
| 3/18/2013 |
2.890 |
3.030 |
2.890 |
3.000 |
362,174 |
| 3/15/2013 |
2.810 |
2.970 |
2.810 |
2.960 |
623,713 |
| 3/14/2013 |
2.790 |
2.930 |
2.790 |
2.860 |
435,434 |
| 3/13/2013 |
2.840 |
2.840 |
2.780 |
2.800 |
229,800 |
| 3/12/2013 |
2.790 |
2.860 |
2.760 |
2.840 |
191,295 |
| 3/11/2013 |
2.790 |
2.820 |
2.750 |
2.750 |
200,630 |
| 3/8/2013 |
2.780 |
2.895 |
2.760 |
2.810 |
304,129 |
| 3/7/2013 |
2.600 |
2.790 |
2.600 |
2.790 |
185,225 |
| 3/6/2013 |
2.800 |
2.800 |
2.575 |
2.610 |
329,348 |
| 3/5/2013 |
2.630 |
2.650 |
2.555 |
2.600 |
236,096 |
| 3/4/2013 |
2.710 |
2.729 |
2.560 |
2.610 |
323,257 |
| 3/1/2013 |
2.630 |
2.750 |
2.610 |
2.730 |
145,682 |
| 2/28/2013 |
2.670 |
2.750 |
2.620 |
2.630 |
264,442 |
|
|
|
|
|
|
