| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
3.06 |
3.23 |
2.98 |
3.19 |
2,916,100 |
3.19 |
| 23-Nov-09 |
3.20 |
3.25 |
3.13 |
3.14 |
810,100 |
3.14 |
| 20-Nov-09 |
3.16 |
3.23 |
3.10 |
3.16 |
521,500 |
3.16 |
| 19-Nov-09 |
3.23 |
3.25 |
3.18 |
3.19 |
915,700 |
3.19 |
| 18-Nov-09 |
3.26 |
3.28 |
3.23 |
3.26 |
472,300 |
3.26 |
| 17-Nov-09 |
3.28 |
3.30 |
3.25 |
3.27 |
442,300 |
3.27 |
| 16-Nov-09 |
3.28 |
3.31 |
3.27 |
3.30 |
610,700 |
3.30 |
| 13-Nov-09 |
3.18 |
3.28 |
3.16 |
3.25 |
1,126,900 |
3.25 |
| 12-Nov-09 |
3.25 |
3.26 |
3.15 |
3.16 |
922,500 |
3.16 |
| 11-Nov-09 |
3.23 |
3.27 |
3.21 |
3.25 |
970,700 |
3.25 |
| 10-Nov-09 |
3.29 |
3.31 |
3.24 |
3.25 |
744,500 |
3.25 |
| 9-Nov-09 |
3.29 |
3.31 |
3.28 |
3.30 |
418,800 |
3.30 |
| 6-Nov-09 |
3.29 |
3.35 |
3.24 |
3.28 |
1,052,200 |
3.28 |
| 5-Nov-09 |
3.27 |
3.39 |
3.24 |
3.34 |
564,900 |
3.34 |
| 4-Nov-09 |
3.28 |
3.34 |
3.22 |
3.26 |
1,222,200 |
3.26 |
| 3-Nov-09 |
3.24 |
3.27 |
3.19 |
3.27 |
1,586,300 |
3.27 |
| 2-Nov-09 |
3.11 |
3.29 |
3.11 |
3.26 |
1,608,300 |
3.26 |
| 30-Oct-09 |
3.10 |
3.22 |
3.10 |
3.19 |
1,970,500 |
3.19 |
| 29-Oct-09 |
3.21 |
3.25 |
3.15 |
3.25 |
914,100 |
3.25 |
| 28-Oct-09 |
3.24 |
3.26 |
3.15 |
3.18 |
987,400 |
3.18 |
| 27-Oct-09 |
3.25 |
3.28 |
3.22 |
3.25 |
562,500 |
3.25 |
| 26-Oct-09 |
3.20 |
3.27 |
3.19 |
3.23 |
960,600 |
3.23 |
| 23-Oct-09 |
3.25 |
3.28 |
3.21 |
3.25 |
1,097,900 |
3.25 |
| 22-Oct-09 |
3.12 |
3.27 |
3.10 |
3.25 |
2,620,300 |
3.25 |
| 21-Oct-09 |
3.25 |
3.30 |
3.24 |
3.25 |
999,500 |
3.25 |
| 20-Oct-09 |
3.24 |
3.29 |
3.24 |
3.24 |
639,500 |
3.24 |
| 19-Oct-09 |
3.24 |
3.27 |
3.24 |
3.25 |
511,800 |
3.25 |
| 16-Oct-09 |
3.28 |
3.29 |
3.24 |
3.24 |
832,400 |
3.24 |
| 15-Oct-09 |
3.29 |
3.33 |
3.26 |
3.29 |
458,900 |
3.29 |
| 14-Oct-09 |
3.30 |
3.32 |
3.26 |
3.30 |
554,800 |
3.30 |
| 13-Oct-09 |
3.25 |
3.28 |
3.24 |
3.28 |
325,500 |
3.28 |
| 12-Oct-09 |
3.18 |
3.27 |
3.18 |
3.25 |
359,900 |
3.25 |
| 9-Oct-09 |
3.22 |
3.25 |
3.19 |
3.20 |
407,000 |
3.20 |
| 8-Oct-09 |
3.21 |
3.27 |
3.17 |
3.22 |
585,200 |
3.22 |
| 7-Oct-09 |
3.16 |
3.19 |
3.14 |
3.17 |
169,400 |
3.17 |
| 6-Oct-09 |
3.19 |
3.21 |
3.15 |
3.18 |
273,400 |
3.18 |
| 5-Oct-09 |
3.13 |
3.20 |
3.09 |
3.17 |
434,200 |
3.17 |
| 2-Oct-09 |
3.13 |
3.19 |
3.06 |
3.13 |
475,900 |
3.13 |
| 1-Oct-09 |
3.33 |
3.35 |
3.17 |
3.17 |
451,000 |
3.17 |
| 30-Sep-09 |
3.35 |
3.36 |
3.28 |
3.34 |
1,311,600 |
3.34 |
| 29-Sep-09 |
3.29 |
3.34 |
3.29 |
3.33 |
878,600 |
3.33 |
| 28-Sep-09 |
3.34 |
3.34 |
3.24 |
3.30 |
902,200 |
3.30 |
| 25-Sep-09 |
3.25 |
3.33 |
3.24 |
3.33 |
753,200 |
3.33 |
| 24-Sep-09 |
3.36 |
3.36 |
3.15 |
3.24 |
1,191,000 |
3.24 |
| 23-Sep-09 |
3.30 |
3.33 |
3.23 |
3.23 |
585,000 |
3.23 |
| 22-Sep-09 |
3.27 |
3.34 |
3.23 |
3.30 |
696,200 |
3.30 |
| 21-Sep-09 |
3.29 |
3.34 |
3.24 |
3.26 |
1,067,400 |
3.26 |
| 18-Sep-09 |
3.32 |
3.33 |
3.24 |
3.33 |
1,084,500 |
3.33 |
| 17-Sep-09 |
3.31 |
3.34 |
3.25 |
3.31 |
835,500 |
3.31 |
| 16-Sep-09 |
3.30 |
3.32 |
3.27 |
3.31 |
956,900 |
3.31 |
| 15-Sep-09 |
3.25 |
3.30 |
3.24 |
3.28 |
678,200 |
3.28 |
| 14-Sep-09 |
3.24 |
3.24 |
3.17 |
3.24 |
1,049,200 |
3.24 |
| 11-Sep-09 |
3.21 |
3.28 |
3.19 |
3.25 |
939,600 |
3.25 |
| 10-Sep-09 |
3.08 |
3.16 |
3.08 |
3.15 |
460,500 |
3.15 |
| 9-Sep-09 |
3.12 |
3.13 |
3.06 |
3.10 |
699,800 |
3.10 |
| 8-Sep-09 |
3.03 |
3.13 |
3.01 |
3.12 |
2,736,400 |
3.12 |
| 4-Sep-09 |
2.91 |
3.00 |
2.90 |
3.00 |
379,400 |
3.00 |
| 3-Sep-09 |
2.95 |
2.95 |
2.89 |
2.91 |
388,800 |
2.91 |
| 2-Sep-09 |
2.88 |
2.95 |
2.88 |
2.90 |
328,100 |
2.90 |
| 1-Sep-09 |
2.92 |
2.96 |
2.90 |
2.90 |
613,500 |
2.90 |
| 31-Aug-09 |
2.93 |
2.99 |
2.91 |
2.94 |
590,700 |
2.94 |
| 28-Aug-09 |
3.00 |
3.00 |
2.89 |
2.94 |
705,100 |
2.94 |
| 27-Aug-09 |
3.01 |
3.03 |
2.95 |
2.97 |
475,600 |
2.97 |
| 26-Aug-09 |
3.03 |
3.10 |
3.01 |
3.03 |
565,100 |
3.03 |
| 25-Aug-09 |
3.05 |
3.05 |
2.98 |
3.02 |
499,400 |
3.02 |
| 24-Aug-09 |
3.01 |
3.06 |
3.01 |
3.04 |
502,900 |
3.04 |
| * Close price adjusted for dividends and splits.
|
|
Help
Historical Prices
