| Date |
Open |
High |
Low |
Close |
Volume |
|
2007-Dec-27
|
1.4
|
1.4
|
1.4
|
1.4
|
600
|
|
2007-Dec-28
|
1.4
|
1.4
|
1.4
|
1.4
|
|
|
2007-Dec-31
|
1.4
|
1.4
|
1.4
|
1.4
|
|
|
2008-Jan-02
|
1.4
|
1.4
|
1.4
|
1.4
|
|
|
2008-Jan-03
|
1.4
|
1.4
|
1.4
|
1.4
|
|
|
2008-Jan-04
|
1.5
|
1.5
|
1.5
|
1.5
|
500
|
|
2008-Jan-07
|
1.5
|
1.5
|
1.5
|
1.5
|
400
|
|
2008-Jan-08
|
1.5
|
1.5
|
1.5
|
1.5
|
|
|
2008-Jan-09
|
1.5
|
1.5
|
1.5
|
1.5
|
|
|
2008-Jan-10
|
1.55
|
1.55
|
1.5
|
1.5
|
4,000
|
|
2008-Jan-11
|
1.5
|
1.55
|
1.5
|
1.5
|
3,000
|
|
2008-Jan-14
|
1.55
|
1.55
|
1.5
|
1.5
|
24,400
|
|
2008-Jan-15
|
1.5
|
1.5
|
1.5
|
1.5
|
500
|
|
2008-Jan-16
|
1.55
|
1.55
|
1.5
|
1.55
|
4,200
|
|
2008-Jan-17
|
1.55
|
1.55
|
1.5
|
1.53
|
4,900
|
|
2008-Jan-18
|
1.53
|
1.55
|
1.53
|
1.55
|
3,100
|
|
2008-Jan-22
|
1.5
|
1.75
|
1.5
|
1.75
|
2,400
|
|
2008-Jan-23
|
1.55
|
1.55
|
1.3
|
1.45
|
8,400
|
|
2008-Jan-24
|
1.45
|
1.45
|
1.45
|
1.45
|
4,000
|
|
2008-Jan-25
|
1.45
|
1.45
|
1.45
|
1.45
|
|
|
2008-Jan-28
|
1.5
|
1.55
|
1.5
|
1.53
|
19,500
|
|
2008-Jan-29
|
1.55
|
1.55
|
1.53
|
1.53
|
6,200
|
|
2008-Jan-30
|
1.5
|
1.5
|
1.25
|
1.45
|
5,500
|
|
2008-Jan-31
|
1.53
|
1.53
|
1.4
|
1.46
|
17,700
|
|
2008-Feb-01
|
1.53
|
1.6
|
1.53
|
1.56
|
1,700
|
|
2008-Feb-04
|
1.56
|
1.6
|
1.55
|
1.58
|
31,700
|
|
2008-Feb-05
|
3
|
8
|
2.05
|
2.32
|
520,200
|
|
2008-Feb-06
|
2.43
|
2.55
|
2.35
|
2.44
|
398,200
|
|
2008-Feb-07
|
2.61
|
2.62
|
2.53
|
2.6
|
297,400
|
|
2008-Feb-08
|
2.62
|
2.62
|
2.4
|
2.45
|
183,000
|
|
2008-Feb-11
|
2.45
|
2.49
|
2.4
|
2.48
|
23,900
|
|
2008-Feb-12
|
2.49
|
2.49
|
2.42
|
2.46
|
20,100
|
|
2008-Feb-13
|
2.54
|
2.57
|
2.51
|
2.53
|
203,900
|
|
2008-Feb-14
|
2.55
|
2.55
|
2.52
|
2.52
|
137,300
|
|
2008-Feb-15
|
2.55
|
2.55
|
2.5
|
2.5
|
50,400
|
|
2008-Feb-19
|
2.52
|
2.52
|
2.33
|
2.33
|
90,600
|
|
2008-Feb-20
|
2.16
|
2.25
|
2.07
|
2.18
|
200,900
|
|
2008-Feb-21
|
2.25
|
2.44
|
2.2
|
2.36
|
413,400
|
|
2008-Feb-22
|
2.38
|
2.38
|
2.15
|
2.3
|
171,200
|
|
2008-Feb-25
|
2.38
|
2.38
|
2.2
|
2.24
|
61,100
|
|
2008-Feb-26
|
2.3
|
2.4
|
2.24
|
2.35
|
69,200
|
|
2008-Feb-27
|
2.3
|
2.39
|
2.3
|
2.34
|
54,100
|
|
2008-Feb-28
|
2.39
|
2.54
|
2.38
|
2.54
|
664,600
|
|
2008-Feb-29
|
2.59
|
2.62
|
2.45
|
2.57
|
397,300
|
|
2008-Mar-03
|
2.59
|
2.7
|
2.59
|
2.64
|
424,900
|
|
2008-Mar-04
|
2.7
|
2.7
|
2.4
|
2.5
|
205,800
|
|
2008-Mar-05
|
2.53
|
2.54
|
2.5
|
2.54
|
207,200
|
|
2008-Mar-06
|
2.6
|
2.6
|
2.53
|
2.56
|
166,100
|
|
2008-Mar-07
|
2.57
|
2.7
|
2.57
|
2.69
|
264,500
|
|
2008-Mar-10
|
2.89
|
3.05
|
2.8
|
2.92
|
587,900
|
|
2008-Mar-11
|
3
|
3.25
|
2.92
|
3.23
|
746,900
|
|
2008-Mar-12
|
3.32
|
3.37
|
3
|
3.2
|
1,118,500
|
|
2008-Mar-13
|
3.21
|
3.25
|
3.13
|
3.15
|
382,100
|
|
2008-Mar-14
|
3.18
|
3.2
|
3.11
|
3.13
|
203,800
|
|
2008-Mar-17
|
3.14
|
3.14
|
2.88
|
2.95
|
473,500
|
|
2008-Mar-18
|
2.95
|
2.95
|
2.26
|
2.63
|
661,100
|
|
2008-Mar-19
|
2.63
|
2.86
|
2.63
|
2.8
|
398,800
|
|
2008-Mar-20
|
2.84
|
2.85
|
2.76
|
2.8
|
266,300
|
|
2008-Mar-24
|
2.85
|
2.85
|
2.76
|
2.8
|
238,000
|
|
2008-Mar-25
|
2.83
|
2.87
|
2.81
|
2.87
|
340,500
|
|
2008-Mar-26
|
2.89
|
2.89
|
2.8
|
2.83
|
214,200
|
|
2008-Mar-27
|
2.83
|
2.85
|
2.78
|
2.8
|
105,600
|
|
2008-Mar-28
|
2.76
|
2.8
|
2.76
|
2.8
|
35,600
|
|
2008-Mar-31
|
2.8
|
2.8
|
2.75
|
2.75
|
97,600
|
|
2008-Apr-02
|
2.87
|
2.87
|
2.8
|
2.82
|
208,600
|
|
2008-Apr-03
|
2.84
|
2.87
|
2.83
|
2.86
|
255,400
|
|
2008-Apr-04
|
2.9
|
2.9
|
2.85
|
2.85
|
190,600
|
|
2008-Apr-07
|
2.9
|
2.9
|
2.86
|
2.89
|
207,700
|
|
2008-Apr-08
|
2.9
|
2.98
|
2.89
|
2.98
|
401,700
|
|
2008-Apr-09
|
3
|
3.11
|
2.97
|
3.09
|
724,000
|
|
2008-Apr-10
|
3.11
|
3.17
|
3.09
|
3.17
|
659,200
|
|
2008-Apr-11
|
3.17
|
3.25
|
3.14
|
3.21
|
706,800
|
|
2008-Apr-14
|
3.25
|
3.3
|
3.22
|
3.24
|
624,400
|
|
2008-Apr-15
|
3.26
|
3.26
|
3.12
|
3.15
|
443,100
|
|
2008-Apr-16
|
3.14
|
3.15
|
3.02
|
3.06
|
402,500
|
|
2008-Apr-17
|
3.06
|
3.06
|
2.91
|
2.92
|
500,400
|
|
2008-Apr-18
|
2.92
|
2.95
|
2.9
|
2.95
|
190,500
|
|
2008-Apr-21
|
2.97
|
2.98
|
2.87
|
2.88
|
303,400
|
|
2008-Apr-22
|
2.88
|
2.88
|
2.75
|
2.75
|
605,300
|
|
2008-Apr-23
|
2.75
|
2.76
|
2.53
|
2.6
|
371,400
|
|
2008-Apr-24
|
2.61
|
2.61
|
2.35
|
2.53
|
474,600
|
|
2008-Apr-25
|
2.55
|
2.7
|
2.53
|
2.68
|
322,500
|
|
2008-Apr-28
|
2.74
|
2.85
|
2.65
|
2.7
|
538,900
|
|
2008-Apr-29
|
2.7
|
2.7
|
2.56
|
2.68
|
250,600
|
|
2008-Apr-30
|
2.69
|
2.71
|
2.61
|
2.71
|
171,000
|
|
2008-May-01
|
2.7
|
2.75
|
2.67
|
2.72
|
100,800
|
|
2008-May-02
|
2.73
|
2.75
|
2.61
|
2.69
|
163,200
|
|
2008-May-05
|
2.71
|
2.74
|
2.68
|
2.74
|
182,200
|
|
2008-May-06
|
2.76
|
2.77
|
2.73
|
2.76
|
153,200
|
|
2008-May-07
|
2.76
|
2.76
|
2.7
|
2.72
|
123,000
|
|
2008-May-08
|
2.74
|
2.74
|
2.65
|
2.68
|
214,100
|
|
2008-May-09
|
2.66
|
2.73
|
2.65
|
2.73
|
93,000
|
|
2008-May-12
|
2.75
|
2.76
|
2.66
|
2.67
|
237,900
|
|
2008-May-13
|
2.7
|
2.71
|
2.65
|
2.66
|
169,700
|
|
2008-May-14
|
2.69
|
2.71
|
2.56
|
2.65
|
335,200
|
|
2008-May-15
|
2.65
|
2.72
|
2.64
|
2.72
|
365,400
|
|
2008-May-16
|
2.72
|
2.73
|
2.65
|
2.68
|
269,400
|
|
2008-May-19
|
2.68
|
2.68
|
2.57
|
2.58
|
296,000
|
|
2008-May-20
|
2.6
|
2.6
|
2.45
|
2.56
|
144,800
|
|
2008-May-21
|
2.56
|
2.57
|
2.25
|
2.43
|
493,300
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|