| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 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 |
| 3-Nov-09 |
1.92 |
1.99 |
1.90 |
1.99 |
5,100 |
1.99 |
| 2-Nov-09 |
2.07 |
2.07 |
1.92 |
1.96 |
6,100 |
1.96 |
| 30-Oct-09 |
1.95 |
1.97 |
1.94 |
1.94 |
5,500 |
1.94 |
| 29-Oct-09 |
1.97 |
1.98 |
1.95 |
1.96 |
18,400 |
1.96 |
| 28-Oct-09 |
2.00 |
2.00 |
1.98 |
1.98 |
15,200 |
1.98 |
| 27-Oct-09 |
1.96 |
2.00 |
1.95 |
2.00 |
5,400 |
2.00 |
| 26-Oct-09 |
2.02 |
2.05 |
1.98 |
2.01 |
1,700 |
2.01 |
| 23-Oct-09 |
2.06 |
2.10 |
1.98 |
2.02 |
33,200 |
2.02 |
| 22-Oct-09 |
1.93 |
2.07 |
1.93 |
2.03 |
47,000 |
2.03 |
| 21-Oct-09 |
1.90 |
1.98 |
1.90 |
1.94 |
16,400 |
1.94 |
| 20-Oct-09 |
2.00 |
2.05 |
1.92 |
1.95 |
37,200 |
1.95 |
| 19-Oct-09 |
1.96 |
1.96 |
1.82 |
1.92 |
39,600 |
1.92 |
| 16-Oct-09 |
2.02 |
2.03 |
1.86 |
1.98 |
56,100 |
1.98 |
| 15-Oct-09 |
2.01 |
2.05 |
2.01 |
2.03 |
5,600 |
2.03 |
| 14-Oct-09 |
2.02 |
2.03 |
1.99 |
2.03 |
38,600 |
2.03 |
| 13-Oct-09 |
2.02 |
2.03 |
2.02 |
2.03 |
7,800 |
2.03 |
| 12-Oct-09 |
2.03 |
2.04 |
2.00 |
2.00 |
6,800 |
2.00 |
| 9-Oct-09 |
2.03 |
2.05 |
2.02 |
2.04 |
3,200 |
2.04 |
| 8-Oct-09 |
2.00 |
2.05 |
2.00 |
2.01 |
17,600 |
2.01 |
| 7-Oct-09 |
2.00 |
2.04 |
1.96 |
2.01 |
31,600 |
2.01 |
| 6-Oct-09 |
2.03 |
2.05 |
2.02 |
2.02 |
21,700 |
2.02 |
| 5-Oct-09 |
2.00 |
2.05 |
2.00 |
2.03 |
17,600 |
2.03 |
| 2-Oct-09 |
2.06 |
2.07 |
2.00 |
2.00 |
29,300 |
2.00 |
| 1-Oct-09 |
2.18 |
2.18 |
2.10 |
2.10 |
2,200 |
2.10 |
| 30-Sep-09 |
2.19 |
2.20 |
2.11 |
2.15 |
10,200 |
2.15 |
| 29-Sep-09 |
2.20 |
2.20 |
2.13 |
2.15 |
56,700 |
2.15 |
| 28-Sep-09 |
2.17 |
2.25 |
2.17 |
2.20 |
25,900 |
2.20 |
| 25-Sep-09 |
2.18 |
2.21 |
2.16 |
2.17 |
15,800 |
2.17 |
| 24-Sep-09 |
2.21 |
2.21 |
2.16 |
2.16 |
4,400 |
2.16 |
| 23-Sep-09 |
2.18 |
2.25 |
2.16 |
2.18 |
46,900 |
2.18 |
| 22-Sep-09 |
2.17 |
2.22 |
2.17 |
2.19 |
30,100 |
2.19 |
| 21-Sep-09 |
2.19 |
2.23 |
2.18 |
2.20 |
30,400 |
2.20 |
| 18-Sep-09 |
2.19 |
2.21 |
2.18 |
2.21 |
57,100 |
2.21 |
| 17-Sep-09 |
2.21 |
2.21 |
2.18 |
2.20 |
24,400 |
2.20 |
| 16-Sep-09 |
2.19 |
2.21 |
2.16 |
2.20 |
27,600 |
2.20 |
| 15-Sep-09 |
2.20 |
2.20 |
2.18 |
2.19 |
12,000 |
2.19 |
| 14-Sep-09 |
2.23 |
2.25 |
2.17 |
2.20 |
19,100 |
2.20 |
| 11-Sep-09 |
2.20 |
2.22 |
2.18 |
2.20 |
31,100 |
2.20 |
| 10-Sep-09 |
2.19 |
2.20 |
2.16 |
2.19 |
20,400 |
2.19 |
| 9-Sep-09 |
2.20 |
2.20 |
2.17 |
2.19 |
16,600 |
2.19 |
| 8-Sep-09 |
2.19 |
2.23 |
2.17 |
2.20 |
18,500 |
2.20 |
| 4-Sep-09 |
2.17 |
2.20 |
2.17 |
2.19 |
18,600 |
2.19 |
| 3-Sep-09 |
2.19 |
2.21 |
2.16 |
2.18 |
6,900 |
2.18 |
| 2-Sep-09 |
2.20 |
2.23 |
2.16 |
2.19 |
72,900 |
2.19 |
| 1-Sep-09 |
2.21 |
2.22 |
2.18 |
2.22 |
29,800 |
2.22 |
| 31-Aug-09 |
2.21 |
2.21 |
2.16 |
2.21 |
18,200 |
2.21 |
| 28-Aug-09 |
2.21 |
2.23 |
2.19 |
2.21 |
34,800 |
2.21 |
| 27-Aug-09 |
2.20 |
2.23 |
2.18 |
2.23 |
45,300 |
2.23 |
| 26-Aug-09 |
2.19 |
2.22 |
2.18 |
2.20 |
28,800 |
2.20 |
| 25-Aug-09 |
2.20 |
2.23 |
2.15 |
2.23 |
73,600 |
2.23 |
| 24-Aug-09 |
2.25 |
2.25 |
2.09 |
2.16 |
29,300 |
2.16 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
