| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
3.17 |
3.20 |
3.07 |
3.15 |
41,300 |
3.15 |
| 8-Feb-10 |
3.22 |
3.22 |
3.07 |
3.11 |
84,300 |
3.11 |
| 5-Feb-10 |
3.18 |
3.24 |
3.05 |
3.22 |
37,900 |
3.22 |
| 4-Feb-10 |
3.14 |
3.25 |
3.14 |
3.16 |
80,700 |
3.16 |
| 3-Feb-10 |
3.23 |
3.25 |
3.13 |
3.18 |
171,200 |
3.18 |
| 2-Feb-10 |
3.09 |
3.31 |
3.06 |
3.26 |
147,500 |
3.26 |
| 1-Feb-10 |
3.19 |
3.21 |
3.05 |
3.11 |
74,700 |
3.11 |
| 29-Jan-10 |
3.07 |
3.23 |
3.07 |
3.20 |
49,300 |
3.20 |
| 28-Jan-10 |
3.20 |
3.20 |
3.05 |
3.05 |
38,200 |
3.05 |
| 27-Jan-10 |
3.14 |
3.20 |
3.12 |
3.18 |
32,600 |
3.18 |
| 26-Jan-10 |
3.06 |
3.16 |
3.05 |
3.15 |
185,800 |
3.15 |
| 25-Jan-10 |
3.08 |
3.09 |
3.05 |
3.06 |
23,800 |
3.06 |
| 22-Jan-10 |
3.07 |
3.12 |
3.05 |
3.06 |
57,700 |
3.06 |
| 21-Jan-10 |
3.21 |
3.21 |
3.01 |
3.09 |
86,700 |
3.09 |
| 20-Jan-10 |
3.23 |
3.26 |
3.20 |
3.20 |
22,200 |
3.20 |
| 19-Jan-10 |
3.21 |
3.31 |
3.17 |
3.27 |
36,100 |
3.27 |
| 15-Jan-10 |
3.30 |
3.30 |
3.20 |
3.20 |
81,700 |
3.20 |
| 14-Jan-10 |
3.25 |
3.40 |
3.20 |
3.29 |
482,100 |
3.29 |
| 13-Jan-10 |
3.25 |
3.30 |
3.18 |
3.29 |
39,900 |
3.29 |
| 12-Jan-10 |
3.20 |
3.23 |
3.15 |
3.22 |
32,800 |
3.22 |
| 11-Jan-10 |
3.29 |
3.31 |
3.19 |
3.24 |
359,400 |
3.24 |
| 8-Jan-10 |
3.15 |
3.30 |
3.11 |
3.28 |
67,400 |
3.28 |
| 7-Jan-10 |
3.11 |
3.19 |
3.05 |
3.17 |
48,100 |
3.17 |
| 6-Jan-10 |
3.21 |
3.21 |
3.04 |
3.12 |
45,900 |
3.12 |
| 5-Jan-10 |
3.18 |
3.25 |
3.12 |
3.22 |
86,300 |
3.22 |
| 4-Jan-10 |
3.08 |
3.26 |
3.00 |
3.17 |
119,600 |
3.17 |
| 31-Dec-09 |
3.15 |
3.20 |
3.02 |
3.02 |
108,200 |
3.02 |
| 30-Dec-09 |
3.01 |
3.17 |
3.00 |
3.16 |
79,200 |
3.16 |
| 29-Dec-09 |
3.02 |
3.07 |
3.00 |
3.01 |
54,000 |
3.01 |
| 28-Dec-09 |
3.02 |
3.10 |
3.00 |
3.00 |
72,600 |
3.00 |
| 24-Dec-09 |
3.05 |
3.05 |
2.99 |
3.02 |
24,200 |
3.02 |
| 23-Dec-09 |
3.27 |
3.29 |
3.03 |
3.03 |
89,500 |
3.03 |
| 22-Dec-09 |
3.23 |
3.29 |
3.13 |
3.26 |
95,700 |
3.26 |
| 21-Dec-09 |
3.21 |
3.25 |
3.12 |
3.23 |
83,000 |
3.23 |
| 18-Dec-09 |
3.09 |
3.19 |
3.04 |
3.18 |
234,000 |
3.18 |
| 17-Dec-09 |
2.97 |
3.12 |
2.97 |
3.06 |
104,800 |
3.06 |
| 16-Dec-09 |
2.96 |
2.98 |
2.92 |
2.97 |
380,000 |
2.97 |
| 15-Dec-09 |
2.73 |
2.97 |
2.73 |
2.92 |
347,700 |
2.92 |
| 14-Dec-09 |
2.70 |
2.79 |
2.60 |
2.73 |
700,100 |
2.73 |
| 11-Dec-09 |
2.85 |
2.85 |
2.63 |
2.66 |
509,600 |
2.66 |
| 10-Dec-09 |
2.97 |
2.97 |
2.84 |
2.88 |
35,900 |
2.88 |
| 9-Dec-09 |
2.83 |
2.94 |
2.80 |
2.92 |
85,300 |
2.92 |
| 8-Dec-09 |
2.92 |
2.95 |
2.76 |
2.78 |
73,500 |
2.78 |
| 7-Dec-09 |
2.84 |
2.93 |
2.84 |
2.90 |
27,200 |
2.90 |
| 4-Dec-09 |
2.93 |
2.98 |
2.79 |
2.83 |
74,800 |
2.83 |
| 3-Dec-09 |
2.91 |
2.91 |
2.85 |
2.86 |
23,000 |
2.86 |
| 2-Dec-09 |
2.77 |
2.95 |
2.77 |
2.89 |
74,100 |
2.89 |
| 1-Dec-09 |
2.81 |
2.85 |
2.79 |
2.80 |
38,500 |
2.80 |
| 30-Nov-09 |
2.70 |
2.80 |
2.62 |
2.77 |
54,100 |
2.77 |
| 27-Nov-09 |
2.78 |
2.80 |
2.71 |
2.71 |
33,800 |
2.71 |
| 25-Nov-09 |
2.96 |
2.99 |
2.82 |
2.82 |
45,300 |
2.82 |
| 24-Nov-09 |
2.91 |
2.96 |
2.90 |
2.95 |
25,400 |
2.95 |
| 23-Nov-09 |
2.92 |
2.95 |
2.89 |
2.91 |
33,500 |
2.91 |
| 20-Nov-09 |
2.84 |
2.91 |
2.83 |
2.89 |
60,900 |
2.89 |
| 19-Nov-09 |
2.93 |
2.93 |
2.83 |
2.83 |
40,000 |
2.83 |
| 18-Nov-09 |
2.97 |
2.97 |
2.89 |
2.94 |
15,000 |
2.94 |
| 17-Nov-09 |
2.92 |
2.96 |
2.89 |
2.96 |
14,900 |
2.96 |
| 16-Nov-09 |
2.92 |
2.96 |
2.85 |
2.93 |
39,900 |
2.93 |
| 13-Nov-09 |
2.80 |
2.90 |
2.78 |
2.88 |
73,600 |
2.88 |
| 12-Nov-09 |
2.93 |
3.06 |
2.79 |
2.80 |
121,700 |
2.80 |
| 11-Nov-09 |
2.77 |
3.02 |
2.76 |
3.01 |
126,500 |
3.01 |
| 10-Nov-09 |
2.77 |
2.79 |
2.73 |
2.75 |
89,400 |
2.75 |
| 9-Nov-09 |
2.77 |
2.78 |
2.73 |
2.77 |
79,700 |
2.77 |
| 6-Nov-09 |
2.70 |
2.79 |
2.70 |
2.73 |
481,400 |
2.73 |
| 5-Nov-09 |
2.69 |
2.88 |
2.65 |
2.73 |
76,500 |
2.73 |
| 4-Nov-09 |
2.82 |
2.85 |
2.64 |
2.65 |
602,400 |
2.65 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
