| Date |
Open |
High |
Low |
Close |
Volume |
|
2007-Dec-06
|
8
|
9.4
|
7.63
|
8
|
9,486,600
|
|
2007-Dec-07
|
8
|
8.34
|
8
|
8
|
1,052,400
|
|
2007-Dec-10
|
8.2
|
8.95
|
8.06
|
8.67
|
1,013,900
|
|
2007-Dec-11
|
8.8
|
9.42
|
8.6
|
8.96
|
1,044,300
|
|
2007-Dec-12
|
9.36
|
9.8
|
8.55
|
8.84
|
675,700
|
|
2007-Dec-13
|
8.52
|
8.89
|
8.51
|
8.84
|
159,600
|
|
2007-Dec-14
|
8.7
|
9.15
|
8.6
|
8.87
|
181,600
|
|
2007-Dec-17
|
8.88
|
8.88
|
8.45
|
8.52
|
523,700
|
|
2007-Dec-18
|
8.5
|
9.25
|
8
|
8.11
|
563,900
|
|
2007-Dec-19
|
8.25
|
8.38
|
8.12
|
8.25
|
174,600
|
|
2007-Dec-20
|
8.45
|
8.45
|
8
|
8.15
|
228,700
|
|
2007-Dec-21
|
8.15
|
8.25
|
8.02
|
8.12
|
58,700
|
|
2007-Dec-24
|
8.29
|
8.46
|
8.23
|
8.29
|
26,000
|
|
2007-Dec-26
|
8.5
|
8.5
|
8.12
|
8.45
|
47,900
|
|
2007-Dec-27
|
8.5
|
8.69
|
8.15
|
8.42
|
78,200
|
|
2007-Dec-28
|
8.25
|
8.55
|
8.11
|
8.2
|
25,200
|
|
2007-Dec-31
|
8.5
|
8.74
|
8.49
|
8.5
|
109,900
|
|
2008-Jan-02
|
8.55
|
9.28
|
8.55
|
9.18
|
101,400
|
|
2008-Jan-03
|
9.38
|
10.27
|
8.7
|
9.6
|
472,700
|
|
2008-Jan-04
|
9.45
|
9.45
|
8.85
|
9.14
|
146,400
|
|
2008-Jan-07
|
9.24
|
9.31
|
8.5
|
8.94
|
90,000
|
|
2008-Jan-08
|
8.96
|
9.25
|
8.64
|
8.98
|
225,600
|
|
2008-Jan-09
|
9
|
9
|
8.75
|
8.79
|
445,500
|
|
2008-Jan-10
|
8.75
|
8.88
|
8.5
|
8.7
|
54,300
|
|
2008-Jan-11
|
8.51
|
8.58
|
8.05
|
8.12
|
61,100
|
|
2008-Jan-14
|
8.2
|
8.38
|
8.01
|
8.13
|
69,300
|
|
2008-Jan-15
|
8.15
|
8.17
|
8.01
|
8.03
|
134,700
|
|
2008-Jan-16
|
8.06
|
8.2
|
7
|
7.41
|
311,500
|
|
2008-Jan-17
|
7.33
|
7.58
|
7.07
|
7.17
|
128,200
|
|
2008-Jan-18
|
7.2
|
7.2
|
6.54
|
6.89
|
222,100
|
|
2008-Jan-22
|
6.05
|
6.38
|
5.27
|
6.18
|
106,200
|
|
2008-Jan-23
|
6.01
|
6.25
|
5.9
|
6.2
|
109,200
|
|
2008-Jan-24
|
6.2
|
6.85
|
6
|
6.82
|
79,900
|
|
2008-Jan-25
|
7.26
|
7.36
|
7.05
|
7.15
|
43,200
|
|
2008-Jan-28
|
6.96
|
6.98
|
6.85
|
6.9
|
54,200
|
|
2008-Jan-29
|
6.82
|
7.05
|
6.74
|
6.96
|
75,900
|
|
2008-Jan-30
|
6.91
|
7.27
|
6.58
|
6.9
|
104,400
|
|
2008-Jan-31
|
6.67
|
6.9
|
6.57
|
6.85
|
66,400
|
|
2008-Feb-01
|
6.85
|
6.9
|
6.5
|
6.88
|
313,100
|
|
2008-Feb-04
|
6.95
|
7.42
|
6.91
|
6.91
|
215,300
|
|
2008-Feb-05
|
6.8
|
7.88
|
6.8
|
7.41
|
81,400
|
|
2008-Feb-06
|
7.5
|
7.94
|
7.49
|
7.79
|
92,000
|
|
2008-Feb-07
|
7.79
|
7.99
|
7.72
|
7.99
|
64,400
|
|
2008-Feb-08
|
8
|
8
|
7.15
|
7.5
|
48,500
|
|
2008-Feb-11
|
7.64
|
7.64
|
7.33
|
7.47
|
70,000
|
|
2008-Feb-12
|
7.84
|
7.95
|
7.42
|
7.6
|
177,600
|
|
2008-Feb-13
|
7.77
|
8.74
|
7.77
|
8.67
|
545,100
|
|
2008-Feb-14
|
8.6
|
9.02
|
8.34
|
9
|
153,600
|
|
2008-Feb-15
|
9.09
|
9.25
|
8.45
|
8.77
|
88,100
|
|
2008-Feb-19
|
8.99
|
9.15
|
8.84
|
9.11
|
66,600
|
|
2008-Feb-20
|
9
|
9.2
|
8.71
|
8.83
|
76,800
|
|
2008-Feb-21
|
8.92
|
9.21
|
8.83
|
9.01
|
40,200
|
|
2008-Feb-22
|
9
|
9.08
|
8.73
|
9.08
|
58,900
|
|
2008-Feb-25
|
9.1
|
9.1
|
8.6
|
8.86
|
46,900
|
|
2008-Feb-26
|
8.86
|
9.35
|
8.86
|
9.15
|
148,600
|
|
2008-Feb-27
|
9.05
|
9.5
|
9
|
9.24
|
259,400
|
|
2008-Feb-28
|
9.75
|
11.5
|
9.75
|
10.6
|
1,210,800
|
|
2008-Feb-29
|
10.51
|
10.93
|
10.1
|
10.47
|
361,600
|
|
2008-Mar-03
|
10.57
|
11.25
|
10.33
|
11.18
|
260,500
|
|
2008-Mar-04
|
11.13
|
12.3
|
10.8
|
11.71
|
536,600
|
|
2008-Mar-05
|
11.66
|
12.1
|
11
|
11.4
|
408,600
|
|
2008-Mar-06
|
11.5
|
12.29
|
11.5
|
12
|
305,100
|
|
2008-Mar-07
|
12.16
|
12.16
|
11.5
|
11.63
|
198,800
|
|
2008-Mar-10
|
11.47
|
12
|
11.25
|
11.36
|
116,000
|
|
2008-Mar-11
|
11.3
|
12.07
|
11.15
|
11.26
|
346,400
|
|
2008-Mar-12
|
11.5
|
11.6
|
11.07
|
11.14
|
143,200
|
|
2008-Mar-13
|
11
|
11.1
|
9.85
|
10.3
|
240,200
|
|
2008-Mar-14
|
10.1
|
10.65
|
9.6
|
9.7
|
194,800
|
|
2008-Mar-17
|
9.35
|
9.35
|
8.68
|
8.85
|
193,200
|
|
2008-Mar-18
|
9.15
|
10.2
|
8.9
|
9.97
|
103,400
|
|
2008-Mar-19
|
10.19
|
10.3
|
9.43
|
9.71
|
64,300
|
|
2008-Mar-20
|
9.55
|
10.19
|
9.36
|
10
|
75,400
|
|
2008-Mar-24
|
10.2
|
10.56
|
10
|
10.55
|
46,700
|
|
2008-Mar-25
|
10.73
|
10.73
|
10.13
|
10.31
|
46,600
|
|
2008-Mar-26
|
10.27
|
10.73
|
9.52
|
10.13
|
35,600
|
|
2008-Mar-27
|
10.05
|
10.5
|
10
|
10.3
|
77,400
|
|
2008-Mar-28
|
10.52
|
11.65
|
10.4
|
11.48
|
475,600
|
|
2008-Mar-31
|
11.75
|
11.75
|
10.91
|
11.08
|
95,300
|
|
2008-Apr-02
|
12.84
|
12.84
|
12
|
12.1
|
126,600
|
|
2008-Apr-03
|
12.1
|
12.3
|
11.5
|
11.66
|
100,300
|
|
2008-Apr-04
|
11.75
|
13
|
11.75
|
12.69
|
250,300
|
|
2008-Apr-07
|
13.2
|
14.09
|
13
|
13.94
|
764,800
|
|
2008-Apr-08
|
14
|
14
|
13.22
|
13.45
|
280,000
|
|
2008-Apr-09
|
13.55
|
13.55
|
13.27
|
13.43
|
141,100
|
|
2008-Apr-10
|
13.34
|
13.57
|
12.9
|
12.96
|
319,800
|
|
2008-Apr-11
|
13
|
13.35
|
12.6
|
12.94
|
153,600
|
|
2008-Apr-14
|
12.94
|
12.94
|
12.15
|
12.29
|
123,500
|
|
2008-Apr-15
|
12.35
|
12.85
|
11.83
|
12.52
|
358,400
|
|
2008-Apr-16
|
12.63
|
14.92
|
12.62
|
14.28
|
411,500
|
|
2008-Apr-17
|
14.33
|
15.38
|
13.76
|
14.3
|
369,600
|
|
2008-Apr-18
|
14.8
|
15.9
|
14.68
|
15.85
|
569,600
|
|
2008-Apr-21
|
16
|
16.06
|
15
|
15.1
|
343,700
|
|
2008-Apr-22
|
14.83
|
15.4
|
13.29
|
14.1
|
227,000
|
|
2008-Apr-23
|
14.1
|
14.45
|
13.75
|
14.03
|
152,000
|
|
2008-Apr-24
|
14.06
|
15.2
|
14.06
|
14.68
|
384,800
|
|
2008-Apr-25
|
15.5
|
16.17
|
15.3
|
15.63
|
903,700
|
|
2008-Apr-28
|
15.67
|
16.05
|
14.55
|
15.26
|
444,400
|
|
2008-Apr-29
|
15.3
|
15.3
|
14.77
|
15
|
137,600
|
|
2008-Apr-30
|
15
|
15.49
|
14.2
|
14.75
|
246,700
|
|
2008-May-01
|
14.8
|
16
|
14.75
|
15.85
|
389,900
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|