| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
2.04 |
2.04 |
1.91 |
1.95 |
43,100 |
1.95 |
| 8-Feb-10 |
2.06 |
2.06 |
2.00 |
2.02 |
6,900 |
2.02 |
| 5-Feb-10 |
2.03 |
2.06 |
1.98 |
2.05 |
18,600 |
2.05 |
| 4-Feb-10 |
2.05 |
2.05 |
1.95 |
2.00 |
42,200 |
2.00 |
| 3-Feb-10 |
2.03 |
2.06 |
2.01 |
2.05 |
21,300 |
2.05 |
| 2-Feb-10 |
2.06 |
2.07 |
2.04 |
2.05 |
23,300 |
2.05 |
| 1-Feb-10 |
2.11 |
2.12 |
2.06 |
2.06 |
18,400 |
2.06 |
| 29-Jan-10 |
2.11 |
2.12 |
2.10 |
2.11 |
14,300 |
2.11 |
| 28-Jan-10 |
2.15 |
2.17 |
2.10 |
2.17 |
34,100 |
2.17 |
| 27-Jan-10 |
2.12 |
2.17 |
2.11 |
2.13 |
24,000 |
2.13 |
| 26-Jan-10 |
2.05 |
2.15 |
2.05 |
2.15 |
24,000 |
2.15 |
| 25-Jan-10 |
2.07 |
2.09 |
2.05 |
2.09 |
13,200 |
2.09 |
| 22-Jan-10 |
2.06 |
2.07 |
2.01 |
2.06 |
20,000 |
2.06 |
| 21-Jan-10 |
2.07 |
2.12 |
2.04 |
2.08 |
49,600 |
2.08 |
| 20-Jan-10 |
2.08 |
2.14 |
2.07 |
2.07 |
31,000 |
2.07 |
| 19-Jan-10 |
2.26 |
2.26 |
2.02 |
2.08 |
45,100 |
2.08 |
| 15-Jan-10 |
1.89 |
2.40 |
1.89 |
2.30 |
198,700 |
2.30 |
| 14-Jan-10 |
1.90 |
1.92 |
1.86 |
1.90 |
47,600 |
1.90 |
| 13-Jan-10 |
1.92 |
1.94 |
1.90 |
1.90 |
33,000 |
1.90 |
| 12-Jan-10 |
1.94 |
1.94 |
1.88 |
1.92 |
23,300 |
1.92 |
| 11-Jan-10 |
1.90 |
1.95 |
1.90 |
1.95 |
26,400 |
1.95 |
| 8-Jan-10 |
1.87 |
1.90 |
1.86 |
1.90 |
19,000 |
1.90 |
| 7-Jan-10 |
1.80 |
1.91 |
1.80 |
1.90 |
19,500 |
1.90 |
| 6-Jan-10 |
1.78 |
1.86 |
1.77 |
1.80 |
16,700 |
1.80 |
| 5-Jan-10 |
1.85 |
1.90 |
1.80 |
1.80 |
74,500 |
1.80 |
| 4-Jan-10 |
1.88 |
1.89 |
1.81 |
1.89 |
17,900 |
1.89 |
| 31-Dec-09 |
1.88 |
1.90 |
1.82 |
1.89 |
41,700 |
1.89 |
| 30-Dec-09 |
1.88 |
1.90 |
1.82 |
1.85 |
30,300 |
1.85 |
| 29-Dec-09 |
1.86 |
1.92 |
1.85 |
1.90 |
77,500 |
1.90 |
| 28-Dec-09 |
1.82 |
1.89 |
1.80 |
1.87 |
47,500 |
1.87 |
| 24-Dec-09 |
1.83 |
1.86 |
1.83 |
1.84 |
8,300 |
1.84 |
| 23-Dec-09 |
1.88 |
1.89 |
1.83 |
1.83 |
34,800 |
1.83 |
| 22-Dec-09 |
1.82 |
1.88 |
1.79 |
1.88 |
79,500 |
1.88 |
| 21-Dec-09 |
1.85 |
1.85 |
1.80 |
1.83 |
30,800 |
1.83 |
| 18-Dec-09 |
1.81 |
1.88 |
1.77 |
1.88 |
32,000 |
1.88 |
| 17-Dec-09 |
1.81 |
1.92 |
1.81 |
1.83 |
20,400 |
1.83 |
| 16-Dec-09 |
1.87 |
1.88 |
1.77 |
1.84 |
17,000 |
1.84 |
| 15-Dec-09 |
1.95 |
1.96 |
1.88 |
1.88 |
49,600 |
1.88 |
| 14-Dec-09 |
1.91 |
1.98 |
1.87 |
1.93 |
50,500 |
1.93 |
| 11-Dec-09 |
1.90 |
1.93 |
1.88 |
1.88 |
73,900 |
1.88 |
| 10-Dec-09 |
1.88 |
1.94 |
1.88 |
1.90 |
74,900 |
1.90 |
| 9-Dec-09 |
1.96 |
1.96 |
1.87 |
1.88 |
13,100 |
1.88 |
| 8-Dec-09 |
1.89 |
1.94 |
1.86 |
1.88 |
23,400 |
1.88 |
| 7-Dec-09 |
1.92 |
1.96 |
1.87 |
1.87 |
777,000 |
1.87 |
| 4-Dec-09 |
1.92 |
1.98 |
1.84 |
1.89 |
9,400 |
1.89 |
| 3-Dec-09 |
1.83 |
2.00 |
1.80 |
1.89 |
37,600 |
1.89 |
| 2-Dec-09 |
1.82 |
1.87 |
1.80 |
1.86 |
6,000 |
1.86 |
| 1-Dec-09 |
1.81 |
1.85 |
1.75 |
1.84 |
24,100 |
1.84 |
| 30-Nov-09 |
1.80 |
1.92 |
1.76 |
1.84 |
32,700 |
1.84 |
| 27-Nov-09 |
1.82 |
1.84 |
1.75 |
1.84 |
16,700 |
1.84 |
| 25-Nov-09 |
1.91 |
1.91 |
1.80 |
1.80 |
35,100 |
1.80 |
| 24-Nov-09 |
1.90 |
2.00 |
1.87 |
1.90 |
31,900 |
1.90 |
| 23-Nov-09 |
1.90 |
1.92 |
1.85 |
1.90 |
20,000 |
1.90 |
| 20-Nov-09 |
1.88 |
1.98 |
1.88 |
1.90 |
12,700 |
1.90 |
| 19-Nov-09 |
1.92 |
1.94 |
1.91 |
1.94 |
15,000 |
1.94 |
| 18-Nov-09 |
1.91 |
1.93 |
1.91 |
1.93 |
4,300 |
1.93 |
| 17-Nov-09 |
2.06 |
2.06 |
1.90 |
1.92 |
15,800 |
1.92 |
| 16-Nov-09 |
1.91 |
1.93 |
1.89 |
1.91 |
23,500 |
1.91 |
| 13-Nov-09 |
2.00 |
2.06 |
1.93 |
1.94 |
13,500 |
1.94 |
| 12-Nov-09 |
1.90 |
2.05 |
1.90 |
1.98 |
28,700 |
1.98 |
| 11-Nov-09 |
2.00 |
2.05 |
2.00 |
2.00 |
33,700 |
2.00 |
| 10-Nov-09 |
2.00 |
2.03 |
2.00 |
2.00 |
21,000 |
2.00 |
| 9-Nov-09 |
2.04 |
2.10 |
2.00 |
2.00 |
22,300 |
2.00 |
| 6-Nov-09 |
1.99 |
2.03 |
1.99 |
2.00 |
5,400 |
2.00 |
| 5-Nov-09 |
1.96 |
2.05 |
1.96 |
2.05 |
12,900 |
2.05 |
| 4-Nov-09 |
2.00 |
2.05 |
1.95 |
2.00 |
8,200 |
2.00 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
