| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 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 |
| 3-Nov-09 |
2.80 |
2.85 |
2.75 |
2.79 |
46,100 |
2.79 |
| 2-Nov-09 |
3.06 |
3.07 |
2.75 |
2.77 |
88,200 |
2.77 |
| 30-Oct-09 |
3.15 |
3.25 |
2.86 |
3.05 |
217,600 |
3.05 |
| 29-Oct-09 |
3.31 |
3.38 |
3.21 |
3.29 |
300,800 |
3.29 |
| 28-Oct-09 |
3.30 |
3.35 |
3.25 |
3.28 |
136,800 |
3.28 |
| 27-Oct-09 |
3.26 |
3.40 |
3.23 |
3.34 |
90,100 |
3.34 |
| 26-Oct-09 |
3.21 |
3.28 |
3.14 |
3.26 |
107,600 |
3.26 |
| 23-Oct-09 |
3.29 |
3.29 |
3.20 |
3.20 |
75,900 |
3.20 |
| 22-Oct-09 |
3.22 |
3.29 |
3.20 |
3.29 |
78,300 |
3.29 |
| 21-Oct-09 |
3.28 |
3.31 |
3.20 |
3.21 |
95,400 |
3.21 |
| 20-Oct-09 |
3.31 |
3.33 |
3.21 |
3.28 |
40,500 |
3.28 |
| 19-Oct-09 |
3.30 |
3.36 |
3.25 |
3.31 |
29,200 |
3.31 |
| 16-Oct-09 |
3.25 |
3.31 |
3.24 |
3.28 |
52,300 |
3.28 |
| 15-Oct-09 |
3.37 |
3.37 |
3.22 |
3.25 |
40,600 |
3.25 |
| 14-Oct-09 |
3.29 |
3.48 |
3.29 |
3.40 |
55,500 |
3.40 |
| 13-Oct-09 |
3.26 |
3.26 |
3.17 |
3.24 |
93,900 |
3.24 |
| 12-Oct-09 |
3.26 |
3.35 |
3.24 |
3.26 |
30,400 |
3.26 |
| 9-Oct-09 |
3.30 |
3.33 |
3.21 |
3.28 |
56,800 |
3.28 |
| 8-Oct-09 |
3.29 |
3.35 |
3.20 |
3.30 |
84,000 |
3.30 |
| 7-Oct-09 |
3.05 |
3.30 |
3.05 |
3.28 |
200,800 |
3.28 |
| 6-Oct-09 |
3.00 |
3.07 |
2.95 |
3.04 |
64,700 |
3.04 |
| 5-Oct-09 |
2.97 |
3.00 |
2.96 |
2.98 |
33,000 |
2.98 |
| 2-Oct-09 |
2.86 |
3.00 |
2.86 |
2.93 |
64,700 |
2.93 |
| 1-Oct-09 |
3.00 |
3.00 |
2.86 |
2.86 |
49,300 |
2.86 |
| 30-Sep-09 |
3.07 |
3.07 |
2.97 |
3.01 |
33,800 |
3.01 |
| 29-Sep-09 |
3.05 |
3.10 |
2.96 |
3.05 |
69,500 |
3.05 |
| 28-Sep-09 |
3.00 |
3.10 |
2.98 |
3.05 |
72,500 |
3.05 |
| 25-Sep-09 |
2.92 |
3.00 |
2.92 |
3.00 |
59,500 |
3.00 |
| 24-Sep-09 |
2.94 |
3.08 |
2.82 |
2.92 |
118,600 |
2.92 |
| 23-Sep-09 |
2.87 |
3.05 |
2.85 |
2.91 |
206,200 |
2.91 |
| 22-Sep-09 |
2.85 |
2.92 |
2.76 |
2.85 |
104,800 |
2.85 |
| 21-Sep-09 |
2.82 |
2.87 |
2.81 |
2.84 |
19,100 |
2.84 |
| 18-Sep-09 |
2.85 |
3.00 |
2.81 |
2.84 |
240,900 |
2.84 |
| 17-Sep-09 |
2.99 |
2.99 |
2.83 |
2.84 |
47,300 |
2.84 |
| 16-Sep-09 |
2.81 |
2.86 |
2.79 |
2.80 |
94,100 |
2.80 |
| 15-Sep-09 |
2.81 |
2.82 |
2.77 |
2.81 |
44,900 |
2.81 |
| 14-Sep-09 |
2.78 |
2.81 |
2.73 |
2.81 |
52,400 |
2.81 |
| 11-Sep-09 |
2.83 |
2.83 |
2.78 |
2.80 |
15,000 |
2.80 |
| 10-Sep-09 |
2.76 |
2.82 |
2.72 |
2.82 |
144,200 |
2.82 |
| 9-Sep-09 |
2.87 |
2.92 |
2.75 |
2.76 |
34,600 |
2.76 |
| 8-Sep-09 |
2.93 |
2.97 |
2.81 |
2.85 |
39,900 |
2.85 |
| 4-Sep-09 |
2.90 |
2.97 |
2.80 |
2.89 |
53,200 |
2.89 |
| 3-Sep-09 |
2.74 |
2.82 |
2.72 |
2.82 |
51,200 |
2.82 |
| 2-Sep-09 |
2.71 |
2.80 |
2.70 |
2.71 |
86,000 |
2.71 |
| 1-Sep-09 |
2.71 |
2.89 |
2.67 |
2.71 |
131,600 |
2.71 |
| 31-Aug-09 |
2.63 |
2.75 |
2.61 |
2.73 |
121,000 |
2.73 |
| 28-Aug-09 |
2.74 |
2.74 |
2.61 |
2.67 |
66,700 |
2.67 |
| 27-Aug-09 |
2.74 |
2.75 |
2.67 |
2.74 |
30,600 |
2.74 |
| 26-Aug-09 |
2.64 |
2.75 |
2.55 |
2.74 |
72,300 |
2.74 |
| 25-Aug-09 |
2.70 |
2.72 |
2.61 |
2.65 |
31,800 |
2.65 |
| 24-Aug-09 |
2.70 |
2.71 |
2.63 |
2.71 |
35,300 |
2.71 |
| 21-Aug-09 |
2.67 |
2.70 |
2.59 |
2.70 |
82,400 |
2.70 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
