| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 4, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Apr 3, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Apr 2, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 30, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 29, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 28, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 27, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 26, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 23, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 22, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 21, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 20, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 19, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 16, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 15, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 14, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 13, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 12, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 9, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 8, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 7, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 6, 2012 | 4.28 | 4.28 | 4.02 | 4.02 | 4,600 | 4.02 | | Mar 5, 2012 | 4.69 | 4.69 | 4.69 | 4.69 | 600 | 4.69 | | Mar 2, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Mar 1, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 29, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 28, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 27, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 24, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 23, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 22, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 21, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 20, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 17, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 16, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 15, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 14, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 13, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | 4.94 | | Feb 10, 2012 | 4.94 | 4.94 | 4.94 | 4.94 | 200 | 4.94 | | Feb 9, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Feb 8, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Feb 7, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Feb 6, 2012 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 5.60 | | Feb 3, 2012 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | 4.80 | | Feb 2, 2012 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | 4.80 | | Feb 1, 2012 | 4.80 | 4.80 | 4.80 | 4.80 | 100 | 4.80 | | Jan 31, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 30, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 27, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 26, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 25, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 24, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 23, 2012 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | 4.59 | | Jan 20, 2012 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | 4.52 | | Jan 19, 2012 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | 4.52 | | Jan 18, 2012 | 4.59 | 4.59 | 4.52 | 4.52 | 1,000 | 4.52 | | Jan 17, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 16, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 13, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 12, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 11, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 10, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 9, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 6, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 5, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 4, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | |
* Close price adjusted for dividends and splits. |
|
2.41(38.13%) Mar 18, 4:19AM EDT
Download to Spreadsheet