| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
2.05 |
2.15 |
2.01 |
2.03 |
16,800 |
2.03 |
| 8-Feb-10 |
2.12 |
2.12 |
2.01 |
2.12 |
21,200 |
2.12 |
| 5-Feb-10 |
2.03 |
2.15 |
2.00 |
2.15 |
63,500 |
2.15 |
| 4-Feb-10 |
2.16 |
2.16 |
2.02 |
2.04 |
32,800 |
2.04 |
| 3-Feb-10 |
2.20 |
2.30 |
2.19 |
2.19 |
24,400 |
2.19 |
| 2-Feb-10 |
2.15 |
2.25 |
2.14 |
2.23 |
20,500 |
2.23 |
| 1-Feb-10 |
2.10 |
2.15 |
2.10 |
2.14 |
22,400 |
2.14 |
| 29-Jan-10 |
2.17 |
2.17 |
2.01 |
2.05 |
19,000 |
2.05 |
| 28-Jan-10 |
2.05 |
2.12 |
2.02 |
2.09 |
14,600 |
2.09 |
| 27-Jan-10 |
2.05 |
2.15 |
2.00 |
2.05 |
39,700 |
2.05 |
| 26-Jan-10 |
2.09 |
2.11 |
2.02 |
2.03 |
37,000 |
2.03 |
| 25-Jan-10 |
2.03 |
2.10 |
2.00 |
2.03 |
37,000 |
2.03 |
| 22-Jan-10 |
2.20 |
2.20 |
2.00 |
2.03 |
66,800 |
2.03 |
| 21-Jan-10 |
2.26 |
2.26 |
2.20 |
2.20 |
4,400 |
2.20 |
| 20-Jan-10 |
2.31 |
2.38 |
2.23 |
2.23 |
44,300 |
2.23 |
| 19-Jan-10 |
2.35 |
2.45 |
2.13 |
2.21 |
60,200 |
2.21 |
| 15-Jan-10 |
2.30 |
2.36 |
2.27 |
2.29 |
24,900 |
2.29 |
| 14-Jan-10 |
2.35 |
2.37 |
2.26 |
2.35 |
31,100 |
2.35 |
| 13-Jan-10 |
2.31 |
2.39 |
2.25 |
2.30 |
58,500 |
2.30 |
| 12-Jan-10 |
2.45 |
2.45 |
2.35 |
2.35 |
48,400 |
2.35 |
| 11-Jan-10 |
2.42 |
2.49 |
2.30 |
2.44 |
43,200 |
2.44 |
| 8-Jan-10 |
2.30 |
2.45 |
2.26 |
2.40 |
17,200 |
2.40 |
| 7-Jan-10 |
2.32 |
2.39 |
2.26 |
2.31 |
53,800 |
2.31 |
| 6-Jan-10 |
2.30 |
2.47 |
2.24 |
2.32 |
116,400 |
2.32 |
| 5-Jan-10 |
2.50 |
2.53 |
2.38 |
2.50 |
43,200 |
2.50 |
| 4-Jan-10 |
2.45 |
2.60 |
2.43 |
2.47 |
94,700 |
2.47 |
| 31-Dec-09 |
2.32 |
2.40 |
2.31 |
2.40 |
43,400 |
2.40 |
| 30-Dec-09 |
2.31 |
2.35 |
2.31 |
2.32 |
21,800 |
2.32 |
| 29-Dec-09 |
2.40 |
2.40 |
2.30 |
2.31 |
81,100 |
2.31 |
| 28-Dec-09 |
2.27 |
2.45 |
2.25 |
2.41 |
91,200 |
2.41 |
| 24-Dec-09 |
2.08 |
2.29 |
2.08 |
2.25 |
63,500 |
2.25 |
| 23-Dec-09 |
1.94 |
2.07 |
1.89 |
2.06 |
84,200 |
2.06 |
| 22-Dec-09 |
2.01 |
2.04 |
1.97 |
1.98 |
50,200 |
1.98 |
| 21-Dec-09 |
2.02 |
2.19 |
1.91 |
2.07 |
123,900 |
2.07 |
| 18-Dec-09 |
1.90 |
2.11 |
1.89 |
1.96 |
140,400 |
1.96 |
| 17-Dec-09 |
1.78 |
1.90 |
1.78 |
1.85 |
19,700 |
1.85 |
| 16-Dec-09 |
1.89 |
1.96 |
1.78 |
1.83 |
107,200 |
1.83 |
| 15-Dec-09 |
1.97 |
2.00 |
1.85 |
1.89 |
121,300 |
1.89 |
| 14-Dec-09 |
2.21 |
2.21 |
1.94 |
2.01 |
85,200 |
2.01 |
| 11-Dec-09 |
2.19 |
2.30 |
2.10 |
2.14 |
131,300 |
2.14 |
| 10-Dec-09 |
2.35 |
2.39 |
2.25 |
2.25 |
113,800 |
2.25 |
| 9-Dec-09 |
2.25 |
2.38 |
2.15 |
2.33 |
159,700 |
2.33 |
| 8-Dec-09 |
2.27 |
2.30 |
2.07 |
2.20 |
159,300 |
2.20 |
| 7-Dec-09 |
2.00 |
2.43 |
2.00 |
2.27 |
240,300 |
2.27 |
| 4-Dec-09 |
1.75 |
2.39 |
1.75 |
2.00 |
432,500 |
2.00 |
| 3-Dec-09 |
1.65 |
1.76 |
1.54 |
1.74 |
193,600 |
1.74 |
| 2-Dec-09 |
1.45 |
1.70 |
1.35 |
1.69 |
889,800 |
1.69 |
| 1-Dec-09 |
1.35 |
1.44 |
1.10 |
1.30 |
686,400 |
1.30 |
| 30-Nov-09 |
1.43 |
1.49 |
1.28 |
1.37 |
88,300 |
1.37 |
| 27-Nov-09 |
1.41 |
1.49 |
1.30 |
1.40 |
46,800 |
1.40 |
| 25-Nov-09 |
1.45 |
1.48 |
1.35 |
1.38 |
231,800 |
1.38 |
| 24-Nov-09 |
1.53 |
1.58 |
1.43 |
1.45 |
132,700 |
1.45 |
| 23-Nov-09 |
1.68 |
1.71 |
1.44 |
1.50 |
180,700 |
1.50 |
| 20-Nov-09 |
1.70 |
1.70 |
1.61 |
1.61 |
46,500 |
1.61 |
| 19-Nov-09 |
1.72 |
1.76 |
1.65 |
1.67 |
26,100 |
1.67 |
| 18-Nov-09 |
1.75 |
1.80 |
1.63 |
1.77 |
45,900 |
1.77 |
| 17-Nov-09 |
1.74 |
1.84 |
1.58 |
1.75 |
143,200 |
1.75 |
| 16-Nov-09 |
1.81 |
1.86 |
1.65 |
1.70 |
82,000 |
1.70 |
| 13-Nov-09 |
1.70 |
1.80 |
1.63 |
1.79 |
10,600 |
1.79 |
| 12-Nov-09 |
1.58 |
1.71 |
1.58 |
1.70 |
32,500 |
1.70 |
| 11-Nov-09 |
1.66 |
1.78 |
1.62 |
1.62 |
37,800 |
1.62 |
| 10-Nov-09 |
1.76 |
1.80 |
1.63 |
1.66 |
55,600 |
1.66 |
| 9-Nov-09 |
1.78 |
1.80 |
1.71 |
1.80 |
39,200 |
1.80 |
| 6-Nov-09 |
1.63 |
1.77 |
1.55 |
1.65 |
48,300 |
1.65 |
| 5-Nov-09 |
1.63 |
1.66 |
1.52 |
1.59 |
22,600 |
1.59 |
| 4-Nov-09 |
1.68 |
1.69 |
1.64 |
1.66 |
4,800 |
1.66 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
