| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.28 | 3.29 | 3.28 | 3.29 | 200 | 3.29 | | 24-Nov-09 | 3.20 | 3.26 | 3.19 | 3.26 | 1,100 | 3.26 | | 23-Nov-09 | 3.15 | 3.15 | 3.15 | 3.15 | 1,000 | 3.15 | | 20-Nov-09 | 3.11 | 3.25 | 3.10 | 3.13 | 1,800 | 3.13 | | 19-Nov-09 | 3.12 | 3.35 | 3.10 | 3.35 | 3,400 | 3.35 | | 18-Nov-09 | 3.22 | 3.43 | 3.20 | 3.37 | 5,200 | 3.37 | | 17-Nov-09 | 3.19 | 3.42 | 3.19 | 3.34 | 1,300 | 3.34 | | 16-Nov-09 | 3.30 | 3.30 | 2.99 | 3.21 | 16,000 | 3.21 | | 13-Nov-09 | 3.31 | 3.31 | 3.31 | 3.31 | 500 | 3.31 | | 12-Nov-09 | 3.36 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | | 11-Nov-09 | 3.36 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | | 10-Nov-09 | 3.32 | 3.61 | 3.32 | 3.36 | 14,600 | 3.36 | | 9-Nov-09 | 3.30 | 3.36 | 3.30 | 3.30 | 1,400 | 3.30 | | 6-Nov-09 | 3.30 | 3.30 | 3.27 | 3.30 | 1,800 | 3.30 | | 5-Nov-09 | 3.27 | 3.28 | 3.25 | 3.27 | 8,000 | 3.27 | | 4-Nov-09 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | | 3-Nov-09 | 3.27 | 3.27 | 3.27 | 3.27 | 1,600 | 3.27 | | 2-Nov-09 | 3.30 | 3.30 | 3.28 | 3.30 | 1,900 | 3.30 | | 30-Oct-09 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | | 29-Oct-09 | 3.27 | 3.27 | 3.27 | 3.27 | 1,500 | 3.27 | | 28-Oct-09 | 3.35 | 3.35 | 3.27 | 3.27 | 5,200 | 3.27 | | 27-Oct-09 | 3.50 | 3.53 | 3.45 | 3.45 | 2,000 | 3.45 | | 26-Oct-09 | 3.61 | 3.66 | 3.53 | 3.60 | 1,400 | 3.60 | | 23-Oct-09 | 3.59 | 3.77 | 3.50 | 3.55 | 6,300 | 3.55 | | 22-Oct-09 | 3.57 | 3.85 | 3.57 | 3.77 | 3,700 | 3.77 | | 21-Oct-09 | 3.82 | 3.85 | 3.75 | 3.75 | 15,700 | 3.75 | | 20-Oct-09 | 3.65 | 3.85 | 3.64 | 3.85 | 2,400 | 3.85 | | 19-Oct-09 | 3.76 | 3.81 | 3.76 | 3.80 | 2,400 | 3.80 | | 16-Oct-09 | 3.82 | 3.82 | 3.82 | 3.82 | 1,100 | 3.82 | | 15-Oct-09 | 3.75 | 3.91 | 3.75 | 3.91 | 1,900 | 3.91 | | 14-Oct-09 | 3.80 | 3.80 | 3.64 | 3.76 | 12,400 | 3.76 | | 13-Oct-09 | 3.80 | 3.80 | 3.80 | 3.80 | 1,800 | 3.80 | | 12-Oct-09 | 3.80 | 3.80 | 3.80 | 3.80 | 500 | 3.80 | | 9-Oct-09 | 3.82 | 3.82 | 3.80 | 3.80 | 700 | 3.80 | | 8-Oct-09 | 3.85 | 3.97 | 3.75 | 3.97 | 9,300 | 3.97 | | 7-Oct-09 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | 6-Oct-09 | 3.85 | 3.90 | 3.56 | 3.76 | 7,700 | 3.76 | | 5-Oct-09 | 3.76 | 3.97 | 3.76 | 3.80 | 2,300 | 3.80 | | 2-Oct-09 | 3.78 | 3.97 | 3.56 | 3.90 | 6,700 | 3.90 | | 1-Oct-09 | 3.99 | 3.99 | 3.80 | 3.80 | 3,200 | 3.80 | | 30-Sep-09 | 3.90 | 3.90 | 3.90 | 3.90 | 5,900 | 3.90 | | 29-Sep-09 | 3.77 | 3.94 | 3.77 | 3.86 | 700 | 3.86 | | 28-Sep-09 | 3.89 | 4.10 | 3.77 | 3.89 | 6,100 | 3.89 | | 25-Sep-09 | 3.80 | 3.89 | 3.80 | 3.89 | 3,600 | 3.89 | | 24-Sep-09 | 3.65 | 4.02 | 3.65 | 3.78 | 8,300 | 3.78 | | 23-Sep-09 | 3.95 | 4.09 | 3.69 | 3.70 | 15,300 | 3.70 | | 22-Sep-09 | 3.76 | 4.04 | 3.56 | 3.72 | 12,700 | 3.72 | | 21-Sep-09 | 4.16 | 4.16 | 3.66 | 3.76 | 16,000 | 3.76 | | 18-Sep-09 | 3.77 | 4.42 | 3.77 | 4.42 | 2,000 | 4.42 | | 17-Sep-09 | 3.93 | 4.01 | 3.77 | 3.77 | 3,600 | 3.77 | | 16-Sep-09 | 3.81 | 4.15 | 3.24 | 3.92 | 52,000 | 3.92 | | 15-Sep-09 | 4.40 | 4.40 | 3.80 | 3.80 | 32,000 | 3.80 | | 14-Sep-09 | 3.34 | 4.48 | 3.34 | 4.40 | 106,400 | 4.40 | | 11-Sep-09 | 3.23 | 3.65 | 3.23 | 3.29 | 35,500 | 3.29 | | 10-Sep-09 | 3.23 | 3.23 | 3.18 | 3.21 | 2,500 | 3.21 | | 9-Sep-09 | 3.05 | 3.23 | 2.95 | 3.22 | 10,400 | 3.22 | | 8-Sep-09 | 3.10 | 3.10 | 2.88 | 3.00 | 3,200 | 3.00 | | 4-Sep-09 | 3.12 | 3.12 | 2.83 | 2.90 | 6,000 | 2.90 | | 3-Sep-09 | 3.02 | 3.04 | 2.67 | 2.99 | 68,100 | 2.99 | | 2-Sep-09 | 3.20 | 3.25 | 3.02 | 3.24 | 1,900 | 3.24 | | 1-Sep-09 | 3.22 | 3.23 | 3.22 | 3.23 | 400 | 3.23 | | 31-Aug-09 | 3.00 | 3.23 | 3.00 | 3.20 | 4,500 | 3.20 | | 28-Aug-09 | 3.06 | 3.28 | 2.91 | 3.03 | 7,900 | 3.03 | | 27-Aug-09 | 3.27 | 3.29 | 2.97 | 3.29 | 2,400 | 3.29 | | 26-Aug-09 | 3.28 | 3.28 | 3.15 | 3.25 | 1,200 | 3.25 | | 25-Aug-09 | 3.10 | 3.10 | 3.10 | 3.10 | 200 | 3.10 | | * Close price adjusted for dividends and splits. |
|
| |
|