| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 3.52 | 3.61 | 3.49 | 3.49 | 370,300 | 3.49 | | 5-Feb-10 | 3.50 | 3.57 | 3.41 | 3.52 | 513,400 | 3.52 | | 4-Feb-10 | 3.81 | 3.90 | 3.54 | 3.54 | 700,600 | 3.54 | | 3-Feb-10 | 3.91 | 3.99 | 3.83 | 3.84 | 230,200 | 3.84 | | 2-Feb-10 | 3.83 | 3.98 | 3.82 | 3.94 | 499,300 | 3.94 | | 1-Feb-10 | 3.64 | 3.84 | 3.61 | 3.84 | 481,800 | 3.84 | | 29-Jan-10 | 3.81 | 3.86 | 3.55 | 3.62 | 681,500 | 3.62 | | 28-Jan-10 | 3.99 | 4.03 | 3.63 | 3.78 | 763,800 | 3.78 | | 27-Jan-10 | 3.82 | 3.99 | 3.74 | 3.96 | 524,400 | 3.96 | | 26-Jan-10 | 3.98 | 3.98 | 3.82 | 3.85 | 750,400 | 3.85 | | 25-Jan-10 | 4.02 | 4.12 | 3.93 | 3.99 | 455,400 | 3.99 | | 22-Jan-10 | 4.13 | 4.25 | 3.97 | 3.97 | 628,500 | 3.97 | | 21-Jan-10 | 4.23 | 4.33 | 4.15 | 4.15 | 530,800 | 4.15 | | 20-Jan-10 | 4.35 | 4.36 | 4.19 | 4.24 | 672,400 | 4.24 | | 19-Jan-10 | 4.30 | 4.43 | 4.26 | 4.39 | 838,300 | 4.39 | | 15-Jan-10 | 4.60 | 4.60 | 4.30 | 4.32 | 928,500 | 4.32 | | 14-Jan-10 | 4.46 | 4.60 | 4.45 | 4.59 | 573,200 | 4.59 | | 13-Jan-10 | 4.38 | 4.47 | 4.25 | 4.46 | 576,000 | 4.46 | | 12-Jan-10 | 4.41 | 4.55 | 4.31 | 4.35 | 619,600 | 4.35 | | 11-Jan-10 | 4.56 | 4.56 | 4.42 | 4.47 | 304,800 | 4.47 | | 8-Jan-10 | 4.45 | 4.60 | 4.40 | 4.54 | 712,400 | 4.54 | | 7-Jan-10 | 4.27 | 4.53 | 4.25 | 4.50 | 1,092,400 | 4.50 | | 6-Jan-10 | 4.31 | 4.35 | 4.23 | 4.27 | 453,200 | 4.27 | | 5-Jan-10 | 4.24 | 4.34 | 4.22 | 4.30 | 540,900 | 4.30 | | 4-Jan-10 | 4.27 | 4.37 | 4.15 | 4.26 | 511,600 | 4.26 | | 31-Dec-09 | 4.25 | 4.29 | 4.16 | 4.22 | 556,000 | 4.22 | | 30-Dec-09 | 4.20 | 4.29 | 4.10 | 4.26 | 501,600 | 4.26 | | 29-Dec-09 | 4.29 | 4.30 | 4.23 | 4.25 | 350,900 | 4.25 | | 28-Dec-09 | 4.28 | 4.38 | 4.21 | 4.31 | 458,800 | 4.31 | | 24-Dec-09 | 4.29 | 4.33 | 4.20 | 4.28 | 316,800 | 4.28 | | 23-Dec-09 | 4.27 | 4.30 | 4.22 | 4.27 | 464,000 | 4.27 | | 22-Dec-09 | 4.24 | 4.35 | 4.22 | 4.25 | 996,800 | 4.25 | | 21-Dec-09 | 4.16 | 4.22 | 4.11 | 4.22 | 988,500 | 4.22 | | 18-Dec-09 | 3.79 | 4.14 | 3.77 | 4.14 | 1,988,300 | 4.14 | | 17-Dec-09 | 3.79 | 3.84 | 3.72 | 3.74 | 589,600 | 3.74 | | 16-Dec-09 | 3.55 | 3.83 | 3.51 | 3.83 | 905,100 | 3.83 | | 15-Dec-09 | 3.60 | 3.65 | 3.52 | 3.55 | 339,000 | 3.55 | | 14-Dec-09 | 3.49 | 3.59 | 3.46 | 3.59 | 334,600 | 3.59 | | 11-Dec-09 | 3.56 | 3.57 | 3.47 | 3.55 | 389,500 | 3.55 | | 10-Dec-09 | 3.67 | 3.67 | 3.53 | 3.55 | 390,800 | 3.55 | | 9-Dec-09 | 3.72 | 3.75 | 3.57 | 3.64 | 421,100 | 3.64 | | 8-Dec-09 | 3.71 | 3.86 | 3.61 | 3.74 | 512,900 | 3.74 | | 7-Dec-09 | 3.85 | 3.89 | 3.74 | 3.80 | 659,700 | 3.80 | | 4-Dec-09 | 3.59 | 3.81 | 3.52 | 3.80 | 1,217,500 | 3.80 | | 3-Dec-09 | 3.65 | 3.69 | 3.48 | 3.49 | 936,300 | 3.49 | | 2-Dec-09 | 3.33 | 3.70 | 3.22 | 3.61 | 1,999,000 | 3.61 | | 1-Dec-09 | 3.08 | 3.33 | 3.05 | 3.30 | 1,857,400 | 3.30 | | 30-Nov-09 | 2.95 | 3.09 | 2.86 | 3.08 | 1,179,300 | 3.08 | | 27-Nov-09 | 2.94 | 2.98 | 2.91 | 2.91 | 280,900 | 2.91 | | 25-Nov-09 | 3.07 | 3.07 | 2.96 | 2.99 | 729,800 | 2.99 | | 24-Nov-09 | 3.10 | 3.14 | 3.02 | 3.06 | 337,800 | 3.06 | | 23-Nov-09 | 3.06 | 3.16 | 3.06 | 3.11 | 373,900 | 3.11 | | 20-Nov-09 | 3.08 | 3.15 | 3.01 | 3.05 | 645,400 | 3.05 | | 19-Nov-09 | 3.17 | 3.18 | 3.07 | 3.10 | 574,100 | 3.10 | | 18-Nov-09 | 3.16 | 3.23 | 3.14 | 3.21 | 965,800 | 3.21 | | 17-Nov-09 | 3.18 | 3.18 | 3.14 | 3.15 | 328,600 | 3.15 | | 16-Nov-09 | 3.13 | 3.24 | 3.10 | 3.18 | 609,300 | 3.18 | | 13-Nov-09 | 3.13 | 3.19 | 3.05 | 3.12 | 510,500 | 3.12 | | 12-Nov-09 | 3.22 | 3.24 | 3.06 | 3.09 | 707,800 | 3.09 | | 11-Nov-09 | 3.20 | 3.32 | 3.17 | 3.26 | 563,300 | 3.26 | | 10-Nov-09 | 3.22 | 3.27 | 3.13 | 3.15 | 582,600 | 3.15 | | 9-Nov-09 | 3.24 | 3.30 | 3.22 | 3.28 | 457,300 | 3.28 | | 6-Nov-09 | 3.20 | 3.30 | 3.11 | 3.18 | 496,200 | 3.18 | | 5-Nov-09 | 3.12 | 3.23 | 3.10 | 3.22 | 1,047,500 | 3.22 | | 4-Nov-09 | 3.23 | 3.27 | 3.06 | 3.08 | 867,500 | 3.08 | | 3-Nov-09 | 3.05 | 3.21 | 3.00 | 3.21 | 1,059,000 | 3.21 | | * Close price adjusted for dividends and splits. |
|
0.03 (0.86%) 
Historical Prices
Help
