| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
7.80 |
7.90 |
7.26 |
7.50 |
25,700 |
7.50 |
| 23-Nov-09 |
8.00 |
8.00 |
7.75 |
7.90 |
11,700 |
7.90 |
| 20-Nov-09 |
8.20 |
8.20 |
7.91 |
8.00 |
6,300 |
8.00 |
| 19-Nov-09 |
8.25 |
8.25 |
8.25 |
8.25 |
0 |
8.25 |
| 18-Nov-09 |
8.25 |
8.25 |
8.21 |
8.25 |
4,000 |
8.25 |
| 17-Nov-09 |
8.05 |
8.85 |
8.05 |
8.25 |
8,600 |
8.25 |
| 16-Nov-09 |
8.00 |
8.15 |
8.00 |
8.15 |
2,500 |
8.15 |
| 13-Nov-09 |
8.30 |
8.55 |
8.16 |
8.17 |
3,800 |
8.17 |
| 12-Nov-09 |
7.55 |
7.62 |
7.19 |
7.45 |
4,000 |
7.45 |
| 11-Nov-09 |
7.56 |
7.77 |
7.56 |
7.77 |
200 |
7.77 |
| 10-Nov-09 |
7.90 |
7.90 |
7.55 |
7.55 |
8,200 |
7.55 |
| 9-Nov-09 |
7.90 |
7.90 |
7.90 |
7.90 |
400 |
7.90 |
| 6-Nov-09 |
7.65 |
7.65 |
7.65 |
7.65 |
0 |
7.65 |
| 5-Nov-09 |
7.65 |
7.90 |
7.65 |
7.65 |
1,500 |
7.65 |
| 4-Nov-09 |
7.90 |
7.90 |
7.70 |
7.70 |
1,000 |
7.70 |
| 3-Nov-09 |
7.80 |
7.90 |
7.75 |
7.75 |
22,700 |
7.75 |
| 2-Nov-09 |
7.95 |
7.95 |
7.95 |
7.95 |
100 |
7.95 |
| 30-Oct-09 |
8.00 |
8.20 |
7.80 |
8.20 |
3,300 |
8.20 |
| 29-Oct-09 |
8.25 |
8.25 |
8.00 |
8.00 |
1,500 |
8.00 |
| 28-Oct-09 |
8.14 |
8.14 |
7.80 |
7.80 |
5,100 |
7.80 |
| 27-Oct-09 |
8.45 |
8.45 |
8.23 |
8.23 |
1,100 |
8.23 |
| 26-Oct-09 |
8.40 |
8.50 |
8.20 |
8.48 |
5,800 |
8.48 |
| 23-Oct-09 |
8.55 |
8.60 |
8.45 |
8.45 |
2,100 |
8.45 |
| 22-Oct-09 |
8.25 |
8.49 |
8.25 |
8.49 |
4,000 |
8.49 |
| 21-Oct-09 |
8.30 |
8.34 |
8.30 |
8.34 |
3,200 |
8.34 |
| 20-Oct-09 |
8.49 |
8.49 |
8.34 |
8.40 |
2,600 |
8.40 |
| 19-Oct-09 |
8.20 |
8.33 |
8.20 |
8.25 |
1,700 |
8.25 |
| 16-Oct-09 |
8.45 |
8.45 |
8.20 |
8.20 |
300 |
8.20 |
| 15-Oct-09 |
8.25 |
8.30 |
8.25 |
8.30 |
2,300 |
8.30 |
| 14-Oct-09 |
8.00 |
8.29 |
8.00 |
8.21 |
5,600 |
8.21 |
| 13-Oct-09 |
8.15 |
8.15 |
8.01 |
8.01 |
400 |
8.01 |
| 12-Oct-09 |
8.28 |
8.28 |
8.20 |
8.28 |
2,000 |
8.28 |
| 9-Oct-09 |
8.10 |
8.28 |
8.10 |
8.28 |
8,400 |
8.28 |
| 8-Oct-09 |
8.15 |
8.15 |
8.14 |
8.14 |
200 |
8.14 |
| 7-Oct-09 |
8.08 |
8.20 |
8.01 |
8.20 |
2,300 |
8.20 |
| 6-Oct-09 |
8.20 |
8.24 |
8.20 |
8.20 |
600 |
8.20 |
| 5-Oct-09 |
8.02 |
8.25 |
8.00 |
8.25 |
5,300 |
8.25 |
| 2-Oct-09 |
7.88 |
8.10 |
7.88 |
8.00 |
2,800 |
8.00 |
| 1-Oct-09 |
7.97 |
8.00 |
7.95 |
7.97 |
3,700 |
7.97 |
| 30-Sep-09 |
8.05 |
8.24 |
8.00 |
8.00 |
6,300 |
8.00 |
| 29-Sep-09 |
8.00 |
8.10 |
7.92 |
8.00 |
1,300 |
8.00 |
| 28-Sep-09 |
7.80 |
7.80 |
7.80 |
7.80 |
0 |
7.80 |
| 25-Sep-09 |
8.05 |
8.05 |
7.80 |
7.80 |
1,700 |
7.80 |
| 24-Sep-09 |
8.00 |
8.35 |
8.00 |
8.30 |
3,900 |
8.30 |
| 23-Sep-09 |
7.77 |
8.09 |
7.77 |
8.08 |
6,400 |
8.08 |
| 22-Sep-09 |
7.75 |
7.79 |
7.55 |
7.79 |
12,200 |
7.79 |
| 21-Sep-09 |
7.23 |
8.00 |
7.18 |
7.73 |
22,500 |
7.73 |
| 18-Sep-09 |
7.55 |
8.00 |
7.08 |
7.08 |
19,600 |
7.08 |
| 17-Sep-09 |
7.69 |
7.79 |
7.50 |
7.55 |
8,400 |
7.55 |
| 16-Sep-09 |
7.72 |
8.00 |
7.40 |
7.78 |
2,100 |
7.78 |
| 15-Sep-09 |
7.45 |
7.70 |
7.45 |
7.70 |
6,100 |
7.70 |
| 14-Sep-09 |
7.41 |
7.41 |
7.00 |
7.26 |
2,000 |
7.26 |
| 11-Sep-09 |
7.77 |
8.00 |
7.57 |
7.60 |
10,200 |
7.60 |
| 10-Sep-09 |
7.81 |
7.81 |
7.40 |
7.76 |
91,100 |
7.76 |
| 9-Sep-09 |
7.25 |
7.84 |
6.54 |
7.84 |
21,800 |
7.84 |
| 8-Sep-09 |
7.40 |
7.40 |
6.08 |
6.85 |
42,300 |
6.85 |
| 4-Sep-09 |
7.08 |
7.24 |
6.75 |
7.24 |
1,000 |
7.24 |
| 3-Sep-09 |
6.75 |
7.00 |
6.75 |
7.00 |
1,500 |
7.00 |
| 2-Sep-09 |
7.20 |
7.24 |
6.62 |
6.66 |
3,200 |
6.66 |
| 1-Sep-09 |
6.30 |
7.52 |
6.27 |
7.35 |
5,500 |
7.35 |
| 31-Aug-09 |
6.69 |
6.70 |
6.29 |
6.35 |
7,100 |
6.35 |
| 28-Aug-09 |
6.85 |
6.85 |
6.61 |
6.65 |
6,100 |
6.65 |
| 27-Aug-09 |
7.63 |
7.63 |
6.68 |
6.68 |
14,800 |
6.68 |
| 26-Aug-09 |
7.58 |
7.69 |
7.50 |
7.56 |
1,900 |
7.56 |
| 25-Aug-09 |
7.14 |
7.69 |
7.00 |
7.51 |
3,600 |
7.51 |
| 24-Aug-09 |
6.65 |
7.10 |
6.50 |
7.04 |
20,600 |
7.04 |
| * Close price adjusted for dividends and splits.
|
|
| |
|