| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
2.40 |
2.41 |
2.34 |
2.37 |
68,700 |
2.37 |
| 8-Feb-10 |
2.18 |
2.41 |
2.18 |
2.36 |
136,700 |
2.36 |
| 5-Feb-10 |
2.19 |
2.24 |
2.12 |
2.18 |
97,100 |
2.18 |
| 4-Feb-10 |
2.34 |
2.42 |
2.15 |
2.17 |
180,600 |
2.17 |
| 3-Feb-10 |
2.33 |
2.41 |
2.32 |
2.34 |
220,000 |
2.34 |
| 2-Feb-10 |
2.44 |
2.48 |
2.30 |
2.35 |
186,700 |
2.35 |
| 1-Feb-10 |
2.36 |
2.48 |
2.26 |
2.40 |
206,600 |
2.40 |
| 29-Jan-10 |
2.33 |
2.45 |
2.26 |
2.35 |
314,300 |
2.35 |
| 28-Jan-10 |
2.42 |
2.50 |
2.28 |
2.31 |
222,800 |
2.31 |
| 27-Jan-10 |
2.39 |
2.47 |
2.32 |
2.41 |
165,500 |
2.41 |
| 26-Jan-10 |
2.53 |
2.57 |
2.41 |
2.41 |
126,500 |
2.41 |
| 25-Jan-10 |
2.47 |
2.56 |
2.44 |
2.55 |
95,500 |
2.55 |
| 22-Jan-10 |
2.50 |
2.60 |
2.40 |
2.45 |
182,300 |
2.45 |
| 21-Jan-10 |
2.62 |
2.74 |
2.45 |
2.50 |
244,500 |
2.50 |
| 20-Jan-10 |
2.70 |
2.70 |
2.56 |
2.61 |
156,500 |
2.61 |
| 19-Jan-10 |
2.47 |
2.78 |
2.44 |
2.73 |
187,500 |
2.73 |
| 15-Jan-10 |
2.55 |
2.59 |
2.44 |
2.46 |
153,700 |
2.46 |
| 14-Jan-10 |
2.53 |
2.68 |
2.52 |
2.53 |
92,600 |
2.53 |
| 13-Jan-10 |
2.54 |
2.57 |
2.41 |
2.55 |
103,700 |
2.55 |
| 12-Jan-10 |
2.50 |
2.60 |
2.50 |
2.52 |
131,200 |
2.52 |
| 11-Jan-10 |
2.56 |
2.60 |
2.50 |
2.53 |
159,100 |
2.53 |
| 8-Jan-10 |
2.58 |
2.59 |
2.50 |
2.52 |
109,700 |
2.52 |
| 7-Jan-10 |
2.52 |
2.61 |
2.49 |
2.60 |
157,000 |
2.60 |
| 6-Jan-10 |
2.59 |
2.68 |
2.50 |
2.53 |
178,100 |
2.53 |
| 5-Jan-10 |
2.68 |
2.70 |
2.55 |
2.61 |
163,400 |
2.61 |
| 4-Jan-10 |
2.77 |
2.85 |
2.60 |
2.69 |
131,000 |
2.69 |
| 31-Dec-09 |
2.85 |
2.88 |
2.72 |
2.72 |
139,800 |
2.72 |
| 30-Dec-09 |
2.94 |
2.94 |
2.78 |
2.82 |
182,600 |
2.82 |
| 29-Dec-09 |
2.91 |
3.01 |
2.86 |
2.94 |
254,900 |
2.94 |
| 28-Dec-09 |
2.82 |
3.01 |
2.65 |
2.90 |
254,800 |
2.90 |
| 24-Dec-09 |
2.81 |
2.89 |
2.77 |
2.82 |
106,500 |
2.82 |
| 23-Dec-09 |
2.57 |
2.84 |
2.55 |
2.82 |
346,600 |
2.82 |
| 22-Dec-09 |
2.30 |
2.61 |
2.30 |
2.56 |
224,500 |
2.56 |
| 21-Dec-09 |
2.19 |
2.39 |
2.16 |
2.29 |
238,300 |
2.29 |
| 18-Dec-09 |
2.21 |
2.26 |
2.17 |
2.21 |
364,800 |
2.21 |
| 17-Dec-09 |
2.26 |
2.28 |
2.16 |
2.19 |
219,700 |
2.19 |
| 16-Dec-09 |
2.27 |
2.29 |
2.15 |
2.27 |
116,100 |
2.27 |
| 15-Dec-09 |
2.22 |
2.30 |
2.11 |
2.25 |
155,900 |
2.25 |
| 14-Dec-09 |
2.12 |
2.22 |
2.10 |
2.22 |
94,000 |
2.22 |
| 11-Dec-09 |
2.06 |
2.16 |
2.05 |
2.11 |
95,100 |
2.11 |
| 10-Dec-09 |
2.15 |
2.25 |
2.05 |
2.05 |
249,200 |
2.05 |
| 9-Dec-09 |
2.20 |
2.21 |
2.05 |
2.14 |
244,600 |
2.14 |
| 8-Dec-09 |
2.24 |
2.24 |
2.18 |
2.19 |
110,000 |
2.19 |
| 7-Dec-09 |
2.15 |
2.27 |
2.12 |
2.25 |
113,100 |
2.25 |
| 4-Dec-09 |
2.24 |
2.30 |
2.11 |
2.16 |
131,700 |
2.16 |
| 3-Dec-09 |
2.36 |
2.40 |
2.17 |
2.18 |
179,800 |
2.18 |
| 2-Dec-09 |
2.25 |
2.43 |
2.25 |
2.35 |
183,200 |
2.35 |
| 1-Dec-09 |
2.05 |
2.31 |
1.99 |
2.26 |
295,000 |
2.26 |
| 30-Nov-09 |
2.10 |
2.12 |
1.94 |
2.03 |
1,179,800 |
2.03 |
| 27-Nov-09 |
2.15 |
2.19 |
2.11 |
2.11 |
114,800 |
2.11 |
| 25-Nov-09 |
2.19 |
2.22 |
2.16 |
2.18 |
86,300 |
2.18 |
| 24-Nov-09 |
2.18 |
2.20 |
2.13 |
2.17 |
134,100 |
2.17 |
| 23-Nov-09 |
2.17 |
2.22 |
2.15 |
2.17 |
153,600 |
2.17 |
| 20-Nov-09 |
2.12 |
2.19 |
2.05 |
2.13 |
157,100 |
2.13 |
| 19-Nov-09 |
2.15 |
2.22 |
2.12 |
2.13 |
206,400 |
2.13 |
| 18-Nov-09 |
2.24 |
2.24 |
2.13 |
2.17 |
202,400 |
2.17 |
| 17-Nov-09 |
2.16 |
2.22 |
2.15 |
2.19 |
127,000 |
2.19 |
| 16-Nov-09 |
2.15 |
2.21 |
2.11 |
2.17 |
161,000 |
2.17 |
| 13-Nov-09 |
2.00 |
2.12 |
2.00 |
2.12 |
147,300 |
2.12 |
| 12-Nov-09 |
2.19 |
2.20 |
2.00 |
2.00 |
197,000 |
2.00 |
| 11-Nov-09 |
2.26 |
2.27 |
2.17 |
2.20 |
151,600 |
2.20 |
| 10-Nov-09 |
2.22 |
2.27 |
2.22 |
2.23 |
136,200 |
2.23 |
| 9-Nov-09 |
2.29 |
2.29 |
2.20 |
2.25 |
232,600 |
2.25 |
| 6-Nov-09 |
2.12 |
2.29 |
2.12 |
2.27 |
258,400 |
2.27 |
| 5-Nov-09 |
2.13 |
2.26 |
2.13 |
2.15 |
112,500 |
2.15 |
| 4-Nov-09 |
2.11 |
2.18 |
2.09 |
2.10 |
203,600 |
2.10 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
