| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.29 | 6.31 | 6.20 | 6.25 | 104,700 | 6.25 | | 19-Nov-09 | 6.50 | 6.51 | 6.26 | 6.36 | 79,200 | 6.36 | | 18-Nov-09 | 6.70 | 6.79 | 6.45 | 6.53 | 82,200 | 6.53 | | 17-Nov-09 | 6.53 | 6.71 | 6.53 | 6.66 | 114,600 | 6.66 | | 16-Nov-09 | 6.51 | 6.62 | 6.40 | 6.55 | 144,400 | 6.55 | | 13-Nov-09 | 6.31 | 6.44 | 6.25 | 6.37 | 131,000 | 6.37 | | 12-Nov-09 | 6.65 | 6.84 | 6.36 | 6.38 | 132,200 | 6.38 | | 11-Nov-09 | 6.53 | 6.77 | 6.53 | 6.69 | 153,700 | 6.69 | | 10-Nov-09 | 6.48 | 6.66 | 6.31 | 6.43 | 190,500 | 6.43 | | 9-Nov-09 | 6.67 | 6.75 | 6.36 | 6.62 | 210,400 | 6.62 | | 6-Nov-09 | 6.74 | 6.94 | 6.52 | 6.70 | 163,600 | 6.70 | | 5-Nov-09 | 6.60 | 6.88 | 6.48 | 6.86 | 187,500 | 6.86 | | 4-Nov-09 | 6.73 | 6.88 | 6.47 | 6.55 | 345,400 | 6.55 | | 3-Nov-09 | 7.31 | 7.39 | 6.08 | 6.60 | 1,064,300 | 6.60 | | 2-Nov-09 | 7.15 | 7.92 | 7.11 | 7.71 | 699,400 | 7.71 | | 30-Oct-09 | 7.91 | 7.95 | 7.04 | 7.08 | 543,300 | 7.08 | | 29-Oct-09 | 7.86 | 8.07 | 7.49 | 7.85 | 545,200 | 7.85 | | 28-Oct-09 | 8.18 | 8.20 | 7.76 | 7.77 | 708,700 | 7.77 | | 27-Oct-09 | 8.75 | 8.83 | 7.93 | 8.23 | 318,900 | 8.23 | | 26-Oct-09 | 9.48 | 9.53 | 8.54 | 8.66 | 292,800 | 8.66 | | 23-Oct-09 | 9.57 | 9.85 | 9.12 | 9.35 | 208,900 | 9.35 | | 22-Oct-09 | 9.36 | 9.70 | 9.30 | 9.57 | 290,800 | 9.57 | | 21-Oct-09 | 9.49 | 9.60 | 9.27 | 9.40 | 847,400 | 9.40 | | 20-Oct-09 | 9.37 | 9.46 | 9.08 | 9.43 | 412,400 | 9.43 | | 19-Oct-09 | 9.24 | 9.48 | 9.18 | 9.32 | 476,500 | 9.32 | | 16-Oct-09 | 9.01 | 9.13 | 8.62 | 9.11 | 528,400 | 9.11 | | 15-Oct-09 | 8.65 | 9.03 | 8.48 | 9.00 | 431,700 | 9.00 | | 14-Oct-09 | 7.94 | 8.77 | 7.94 | 8.73 | 537,700 | 8.73 | | 13-Oct-09 | 7.69 | 8.00 | 7.46 | 7.95 | 452,000 | 7.95 | | 12-Oct-09 | 7.32 | 7.68 | 7.29 | 7.63 | 339,700 | 7.63 | | 9-Oct-09 | 7.08 | 7.51 | 7.04 | 7.34 | 344,900 | 7.34 | | 8-Oct-09 | 7.04 | 7.20 | 6.91 | 7.08 | 108,300 | 7.08 | | 7-Oct-09 | 6.72 | 6.91 | 6.55 | 6.91 | 176,900 | 6.91 | | 6-Oct-09 | 6.49 | 7.19 | 6.40 | 6.89 | 507,100 | 6.89 | | 5-Oct-09 | 5.55 | 6.55 | 5.47 | 6.40 | 847,400 | 6.40 | | 2-Oct-09 | 5.11 | 5.50 | 5.11 | 5.45 | 194,800 | 5.45 | | 1-Oct-09 | 5.15 | 5.26 | 5.01 | 5.24 | 152,800 | 5.24 | | 30-Sep-09 | 5.30 | 5.40 | 5.00 | 5.10 | 101,500 | 5.10 | | 29-Sep-09 | 5.34 | 5.57 | 5.22 | 5.31 | 226,800 | 5.31 | | 28-Sep-09 | 5.22 | 5.42 | 5.18 | 5.21 | 160,100 | 5.21 | | 25-Sep-09 | 5.00 | 5.22 | 5.00 | 5.13 | 304,700 | 5.13 | | 24-Sep-09 | 4.86 | 5.10 | 4.80 | 5.08 | 328,900 | 5.08 | | 23-Sep-09 | 5.05 | 5.05 | 4.65 | 4.86 | 202,600 | 4.86 | | 22-Sep-09 | 5.12 | 5.25 | 4.98 | 5.03 | 68,900 | 5.03 | | 21-Sep-09 | 5.00 | 5.07 | 4.94 | 5.02 | 80,100 | 5.02 | | 18-Sep-09 | 5.44 | 5.44 | 4.88 | 5.00 | 182,900 | 5.00 | | 17-Sep-09 | 5.31 | 5.58 | 5.28 | 5.37 | 223,700 | 5.37 | | 16-Sep-09 | 4.73 | 5.31 | 4.70 | 5.29 | 246,400 | 5.29 | | 15-Sep-09 | 4.78 | 5.00 | 4.70 | 4.70 | 125,700 | 4.70 | | 14-Sep-09 | 4.69 | 4.83 | 4.58 | 4.76 | 150,500 | 4.76 | | 11-Sep-09 | 4.86 | 4.92 | 4.68 | 4.79 | 187,900 | 4.79 | | 10-Sep-09 | 4.53 | 4.92 | 4.53 | 4.83 | 246,500 | 4.83 | | 9-Sep-09 | 4.42 | 4.66 | 4.42 | 4.54 | 88,200 | 4.54 | | 8-Sep-09 | 4.75 | 4.79 | 4.39 | 4.46 | 129,000 | 4.46 | | 4-Sep-09 | 4.45 | 4.90 | 4.42 | 4.74 | 126,600 | 4.74 | | 3-Sep-09 | 4.64 | 4.64 | 4.04 | 4.49 | 133,500 | 4.49 | | 2-Sep-09 | 4.31 | 4.66 | 4.26 | 4.57 | 90,600 | 4.57 | | 1-Sep-09 | 4.85 | 4.90 | 4.28 | 4.36 | 274,700 | 4.36 | | 31-Aug-09 | 4.95 | 4.99 | 4.62 | 4.89 | 138,200 | 4.89 | | 28-Aug-09 | 5.05 | 5.18 | 4.86 | 4.98 | 213,700 | 4.98 | | 27-Aug-09 | 4.92 | 4.98 | 4.81 | 4.95 | 124,500 | 4.95 | | 26-Aug-09 | 4.85 | 5.10 | 4.75 | 4.90 | 173,400 | 4.90 | | 25-Aug-09 | 4.60 | 5.14 | 4.60 | 4.96 | 285,100 | 4.96 | | 24-Aug-09 | 4.53 | 4.89 | 4.50 | 4.53 | 150,700 | 4.53 | | 21-Aug-09 | 4.45 | 4.73 | 4.45 | 4.56 | 123,200 | 4.56 | | 20-Aug-09 | 4.25 | 4.72 | 4.25 | 4.50 | 225,400 | 4.50 | | * Close price adjusted for dividends and splits. |
|
Historical Prices
Help
