| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 1.19 | 1.19 | 1.11 | 1.18 | 4,792,800 | 1.18 | | 23-Nov-09 | 1.24 | 1.25 | 1.13 | 1.21 | 5,208,700 | 1.21 | | 20-Nov-09 | 1.13 | 1.30 | 1.12 | 1.25 | 7,857,800 | 1.25 | | 19-Nov-09 | 1.18 | 1.18 | 1.11 | 1.13 | 3,176,900 | 1.13 | | 18-Nov-09 | 1.19 | 1.22 | 1.12 | 1.17 | 3,245,800 | 1.17 | | 17-Nov-09 | 1.18 | 1.24 | 1.11 | 1.17 | 6,295,400 | 1.17 | | 16-Nov-09 | 1.16 | 1.25 | 1.13 | 1.18 | 7,977,200 | 1.18 | | 13-Nov-09 | 0.90 | 1.17 | 0.90 | 1.14 | 13,888,300 | 1.14 | | 12-Nov-09 | 1.02 | 1.04 | 0.91 | 0.91 | 7,477,500 | 0.91 | | 11-Nov-09 | 1.14 | 1.14 | 1.01 | 1.02 | 6,173,700 | 1.02 | | 10-Nov-09 | 1.24 | 1.24 | 1.07 | 1.10 | 6,863,200 | 1.10 | | 9-Nov-09 | 1.26 | 1.27 | 1.12 | 1.18 | 8,779,200 | 1.18 | | 6-Nov-09 | 1.33 | 1.35 | 1.20 | 1.22 | 6,049,900 | 1.22 | | 5-Nov-09 | 1.34 | 1.37 | 1.25 | 1.29 | 6,211,000 | 1.29 | | 4-Nov-09 | 1.29 | 1.44 | 1.16 | 1.24 | 20,601,600 | 1.24 | | 3-Nov-09 | 1.38 | 1.38 | 1.05 | 1.23 | 32,213,900 | 1.23 | | 2-Nov-09 | 3.01 | 3.53 | 1.22 | 1.32 | 55,134,500 | 1.32 | | 30-Oct-09 | 3.90 | 4.25 | 3.50 | 3.65 | 12,609,300 | 3.65 | | 29-Oct-09 | 3.68 | 4.12 | 3.54 | 4.06 | 9,538,100 | 4.06 | | 28-Oct-09 | 3.75 | 3.93 | 3.51 | 3.64 | 5,450,200 | 3.64 | | 27-Oct-09 | 3.59 | 4.17 | 3.59 | 3.86 | 13,695,900 | 3.86 | | 26-Oct-09 | 3.31 | 4.17 | 3.29 | 3.72 | 14,344,100 | 3.72 | | 23-Oct-09 | 3.55 | 3.65 | 3.31 | 3.33 | 3,853,900 | 3.33 | | 22-Oct-09 | 3.46 | 3.57 | 3.25 | 3.57 | 4,262,100 | 3.57 | | 21-Oct-09 | 3.50 | 3.66 | 3.38 | 3.42 | 3,994,900 | 3.42 | | 20-Oct-09 | 3.81 | 3.83 | 3.40 | 3.58 | 7,157,800 | 3.58 | | 19-Oct-09 | 4.10 | 4.14 | 3.76 | 3.81 | 7,524,200 | 3.81 | | 16-Oct-09 | 4.07 | 4.19 | 4.07 | 4.08 | 3,427,200 | 4.08 | | 15-Oct-09 | 4.14 | 4.17 | 4.05 | 4.08 | 3,514,600 | 4.08 | | 14-Oct-09 | 4.31 | 4.35 | 4.09 | 4.16 | 5,444,500 | 4.16 | | 13-Oct-09 | 4.25 | 4.35 | 4.09 | 4.23 | 5,991,700 | 4.23 | | 12-Oct-09 | 4.14 | 4.78 | 4.13 | 4.23 | 16,255,300 | 4.23 | | 9-Oct-09 | 4.58 | 4.80 | 4.07 | 4.08 | 13,895,600 | 4.08 | | 8-Oct-09 | 4.28 | 4.83 | 4.18 | 4.63 | 13,316,000 | 4.63 | | 7-Oct-09 | 4.10 | 4.24 | 4.09 | 4.19 | 3,935,300 | 4.19 | | 6-Oct-09 | 4.30 | 4.38 | 4.08 | 4.13 | 6,133,600 | 4.13 | | 5-Oct-09 | 4.17 | 4.24 | 4.03 | 4.09 | 5,039,300 | 4.09 | | 2-Oct-09 | 4.21 | 4.35 | 4.01 | 4.16 | 6,968,000 | 4.16 | | 1-Oct-09 | 4.51 | 4.75 | 4.36 | 4.39 | 9,099,800 | 4.39 | | 30-Sep-09 | 4.83 | 4.84 | 4.42 | 4.45 | 7,864,400 | 4.45 | | 29-Sep-09 | 4.45 | 4.95 | 4.37 | 4.64 | 14,154,900 | 4.64 | | 28-Sep-09 | 4.96 | 4.96 | 4.29 | 4.33 | 10,475,000 | 4.33 | | 25-Sep-09 | 5.10 | 5.41 | 4.55 | 4.64 | 15,969,800 | 4.64 | | 24-Sep-09 | 5.86 | 6.18 | 5.18 | 5.39 | 23,886,100 | 5.39 | | 23-Sep-09 | 4.40 | 6.01 | 4.37 | 5.86 | 42,142,200 | 5.86 | | 22-Sep-09 | 4.21 | 4.35 | 4.10 | 4.35 | 5,832,700 | 4.35 | | 21-Sep-09 | 3.85 | 4.28 | 3.85 | 4.10 | 6,657,100 | 4.10 | | 18-Sep-09 | 4.08 | 4.12 | 3.90 | 3.99 | 3,301,700 | 3.99 | | 17-Sep-09 | 4.00 | 4.25 | 3.84 | 4.06 | 6,837,800 | 4.06 | | 16-Sep-09 | 3.95 | 4.05 | 3.74 | 3.94 | 6,387,800 | 3.94 | | 15-Sep-09 | 4.31 | 4.46 | 3.65 | 3.77 | 17,869,600 | 3.77 | | 14-Sep-09 | 3.44 | 4.58 | 3.40 | 4.07 | 25,075,900 | 4.07 | | 11-Sep-09 | 3.16 | 3.68 | 3.13 | 3.66 | 24,760,500 | 3.66 | | 10-Sep-09 | 2.60 | 3.22 | 2.55 | 3.05 | 22,234,800 | 3.05 | | 9-Sep-09 | 2.53 | 2.60 | 2.36 | 2.56 | 6,199,100 | 2.56 | | 8-Sep-09 | 2.34 | 2.77 | 2.27 | 2.53 | 19,376,400 | 2.53 | | 4-Sep-09 | 2.22 | 2.27 | 2.16 | 2.26 | 2,214,200 | 2.26 | | 3-Sep-09 | 2.23 | 2.27 | 2.16 | 2.21 | 2,214,800 | 2.21 | | 2-Sep-09 | 2.26 | 2.30 | 2.10 | 2.17 | 5,178,700 | 2.17 | | 1-Sep-09 | 2.55 | 2.55 | 2.22 | 2.30 | 10,932,600 | 2.30 | | 31-Aug-09 | 2.31 | 2.31 | 2.12 | 2.23 | 6,058,200 | 2.23 | | 28-Aug-09 | 2.04 | 2.49 | 2.00 | 2.37 | 24,029,800 | 2.37 | | 27-Aug-09 | 2.02 | 2.04 | 1.85 | 1.99 | 3,712,000 | 1.99 | | 26-Aug-09 | 2.09 | 2.09 | 1.96 | 2.01 | 2,102,100 | 2.01 | | 25-Aug-09 | 1.92 | 2.10 | 1.90 | 2.05 | 5,431,200 | 2.05 | | 24-Aug-09 | 2.06 | 2.08 | 1.90 | 1.90 | 3,698,300 | 1.90 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
