| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 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 |
| 3-Nov-09 |
2.14 |
2.14 |
2.00 |
2.07 |
217,300 |
2.07 |
| 2-Nov-09 |
2.23 |
2.25 |
2.13 |
2.18 |
195,400 |
2.18 |
| 30-Oct-09 |
2.31 |
2.31 |
2.16 |
2.22 |
235,400 |
2.22 |
| 29-Oct-09 |
2.30 |
2.42 |
2.28 |
2.32 |
148,000 |
2.32 |
| 28-Oct-09 |
2.48 |
2.52 |
2.21 |
2.28 |
171,300 |
2.28 |
| 27-Oct-09 |
2.49 |
2.54 |
2.46 |
2.48 |
79,000 |
2.48 |
| 26-Oct-09 |
2.62 |
2.68 |
2.48 |
2.49 |
172,000 |
2.49 |
| 23-Oct-09 |
2.74 |
2.80 |
2.62 |
2.62 |
137,200 |
2.62 |
| 22-Oct-09 |
2.72 |
2.75 |
2.66 |
2.74 |
113,500 |
2.74 |
| 21-Oct-09 |
2.77 |
2.90 |
2.71 |
2.73 |
141,700 |
2.73 |
| 20-Oct-09 |
2.85 |
2.86 |
2.78 |
2.78 |
101,200 |
2.78 |
| 19-Oct-09 |
2.89 |
3.00 |
2.84 |
2.85 |
124,400 |
2.85 |
| 16-Oct-09 |
2.93 |
3.00 |
2.87 |
2.87 |
125,100 |
2.87 |
| 15-Oct-09 |
2.96 |
2.99 |
2.93 |
2.97 |
65,500 |
2.97 |
| 14-Oct-09 |
2.98 |
3.02 |
2.94 |
3.00 |
103,500 |
3.00 |
| 13-Oct-09 |
2.94 |
2.95 |
2.87 |
2.94 |
41,000 |
2.94 |
| 12-Oct-09 |
2.96 |
3.00 |
2.95 |
2.95 |
33,900 |
2.95 |
| 9-Oct-09 |
2.87 |
3.10 |
2.87 |
2.99 |
122,100 |
2.99 |
| 8-Oct-09 |
2.97 |
3.00 |
2.89 |
2.89 |
104,100 |
2.89 |
| 7-Oct-09 |
2.90 |
2.98 |
2.86 |
2.93 |
50,800 |
2.93 |
| 6-Oct-09 |
2.88 |
2.96 |
2.86 |
2.91 |
95,700 |
2.91 |
| 5-Oct-09 |
2.85 |
2.90 |
2.80 |
2.85 |
103,400 |
2.85 |
| 2-Oct-09 |
2.95 |
2.95 |
2.82 |
2.82 |
239,700 |
2.82 |
| 1-Oct-09 |
3.03 |
3.07 |
2.92 |
2.92 |
160,400 |
2.92 |
| 30-Sep-09 |
3.07 |
3.09 |
3.02 |
3.05 |
163,400 |
3.05 |
| 29-Sep-09 |
3.14 |
3.14 |
3.08 |
3.08 |
60,700 |
3.08 |
| 28-Sep-09 |
3.15 |
3.15 |
3.08 |
3.13 |
151,600 |
3.13 |
| 25-Sep-09 |
3.15 |
3.22 |
3.11 |
3.14 |
106,400 |
3.14 |
| 24-Sep-09 |
3.22 |
3.28 |
3.10 |
3.15 |
176,100 |
3.15 |
| 23-Sep-09 |
3.16 |
3.29 |
3.15 |
3.21 |
88,400 |
3.21 |
| 22-Sep-09 |
3.24 |
3.28 |
3.07 |
3.14 |
168,900 |
3.14 |
| 21-Sep-09 |
3.21 |
3.35 |
3.20 |
3.24 |
72,600 |
3.24 |
| 18-Sep-09 |
3.25 |
3.25 |
3.20 |
3.24 |
198,900 |
3.24 |
| 17-Sep-09 |
3.23 |
3.29 |
3.15 |
3.24 |
322,200 |
3.24 |
| 16-Sep-09 |
3.41 |
3.41 |
3.17 |
3.22 |
297,700 |
3.22 |
| 15-Sep-09 |
3.17 |
3.20 |
3.12 |
3.13 |
81,800 |
3.13 |
| 14-Sep-09 |
3.18 |
3.23 |
3.11 |
3.19 |
61,200 |
3.19 |
| 11-Sep-09 |
3.20 |
3.30 |
3.15 |
3.20 |
113,200 |
3.20 |
| 10-Sep-09 |
3.09 |
3.26 |
3.09 |
3.20 |
147,000 |
3.20 |
| 9-Sep-09 |
3.06 |
3.10 |
3.05 |
3.09 |
88,800 |
3.09 |
| 8-Sep-09 |
3.09 |
3.11 |
3.00 |
3.03 |
83,100 |
3.03 |
| 4-Sep-09 |
3.03 |
3.10 |
3.03 |
3.06 |
148,000 |
3.06 |
| 3-Sep-09 |
3.29 |
3.29 |
2.99 |
3.03 |
380,900 |
3.03 |
| 2-Sep-09 |
2.99 |
3.67 |
2.97 |
3.26 |
825,900 |
3.26 |
| 1-Sep-09 |
2.98 |
3.08 |
2.96 |
2.98 |
114,600 |
2.98 |
| 31-Aug-09 |
3.05 |
3.10 |
2.99 |
3.00 |
173,400 |
3.00 |
| 28-Aug-09 |
3.13 |
3.17 |
3.05 |
3.07 |
64,300 |
3.07 |
| 27-Aug-09 |
3.12 |
3.15 |
3.03 |
3.14 |
77,900 |
3.14 |
| 26-Aug-09 |
3.14 |
3.18 |
3.05 |
3.09 |
102,600 |
3.09 |
| 25-Aug-09 |
3.17 |
3.17 |
3.12 |
3.14 |
67,500 |
3.14 |
| 24-Aug-09 |
3.17 |
3.17 |
3.06 |
3.16 |
170,300 |
3.16 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
