| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 2.25 | 2.25 | 2.22 | 2.25 | 3,200 | 2.25 | | 8-Dec-09 | 2.23 | 2.28 | 2.15 | 2.15 | 900 | 2.15 | | 7-Dec-09 | 2.26 | 2.40 | 2.10 | 2.14 | 14,400 | 2.14 | | 4-Dec-09 | 2.31 | 2.38 | 2.16 | 2.31 | 5,500 | 2.31 | | 3-Dec-09 | 2.26 | 2.26 | 2.16 | 2.19 | 6,400 | 2.19 | | 2-Dec-09 | 2.36 | 2.36 | 2.22 | 2.26 | 8,200 | 2.26 | | 1-Dec-09 | 2.35 | 2.35 | 2.25 | 2.29 | 5,400 | 2.29 | | 30-Nov-09 | 2.25 | 2.25 | 2.10 | 2.15 | 9,900 | 2.15 | | 27-Nov-09 | 2.23 | 2.23 | 2.23 | 2.23 | 110,900 | 2.23 | | 25-Nov-09 | 2.24 | 2.24 | 2.23 | 2.23 | 5,000 | 2.23 | | 24-Nov-09 | 2.21 | 2.32 | 2.21 | 2.25 | 1,300 | 2.25 | | 23-Nov-09 | 2.29 | 2.29 | 2.16 | 2.16 | 6,600 | 2.16 | | 20-Nov-09 | 2.25 | 2.32 | 2.25 | 2.32 | 5,300 | 2.32 | | 19-Nov-09 | 2.20 | 2.21 | 2.20 | 2.20 | 5,900 | 2.20 | | 18-Nov-09 | 2.34 | 2.34 | 2.24 | 2.24 | 5,100 | 2.24 | | 17-Nov-09 | 2.19 | 2.30 | 2.19 | 2.30 | 10,800 | 2.30 | | 16-Nov-09 | 2.30 | 2.36 | 2.20 | 2.20 | 18,000 | 2.20 | | 13-Nov-09 | 2.24 | 2.28 | 2.20 | 2.28 | 8,100 | 2.28 | | 12-Nov-09 | 2.25 | 2.25 | 2.19 | 2.24 | 9,900 | 2.24 | | 11-Nov-09 | 2.20 | 2.23 | 2.18 | 2.22 | 16,000 | 2.22 | | 10-Nov-09 | 2.40 | 2.40 | 2.06 | 2.16 | 24,400 | 2.16 | | 9-Nov-09 | 2.04 | 2.33 | 2.04 | 2.20 | 7,600 | 2.20 | | 6-Nov-09 | 2.22 | 2.39 | 2.03 | 2.13 | 4,800 | 2.13 | | 5-Nov-09 | 2.29 | 2.40 | 2.12 | 2.18 | 3,200 | 2.18 | | 4-Nov-09 | 2.03 | 2.38 | 2.02 | 2.16 | 1,100 | 2.16 | | 3-Nov-09 | 2.30 | 2.31 | 2.30 | 2.30 | 3,500 | 2.30 | | 2-Nov-09 | 2.19 | 2.45 | 2.19 | 2.25 | 22,000 | 2.25 | | 30-Oct-09 | 2.30 | 2.30 | 1.92 | 2.24 | 33,200 | 2.24 | | 29-Oct-09 | 2.16 | 2.39 | 2.16 | 2.25 | 25,200 | 2.25 | | 28-Oct-09 | 1.96 | 2.07 | 1.96 | 2.06 | 12,200 | 2.06 | | 27-Oct-09 | 2.28 | 2.56 | 1.91 | 1.93 | 115,700 | 1.93 | | 26-Oct-09 | 2.05 | 2.05 | 1.97 | 1.97 | 10,700 | 1.97 | | 23-Oct-09 | 2.05 | 2.05 | 1.90 | 2.05 | 13,100 | 2.05 | | 22-Oct-09 | 2.00 | 2.10 | 1.85 | 2.05 | 11,100 | 2.05 | | 21-Oct-09 | 2.05 | 2.17 | 1.89 | 1.97 | 41,700 | 1.97 | | 20-Oct-09 | 2.05 | 2.11 | 2.05 | 2.11 | 7,100 | 2.11 | | 19-Oct-09 | 2.08 | 2.09 | 2.05 | 2.08 | 3,800 | 2.08 | | 16-Oct-09 | 2.10 | 2.13 | 2.10 | 2.13 | 8,000 | 2.13 | | 15-Oct-09 | 2.10 | 2.10 | 2.09 | 2.10 | 5,900 | 2.10 | | 14-Oct-09 | 2.24 | 2.24 | 2.22 | 2.22 | 600 | 2.22 | | 13-Oct-09 | 2.11 | 2.11 | 2.06 | 2.10 | 11,800 | 2.10 | | 12-Oct-09 | 2.13 | 2.15 | 2.10 | 2.10 | 9,300 | 2.10 | | 9-Oct-09 | 2.10 | 2.25 | 2.10 | 2.19 | 13,700 | 2.19 | | 8-Oct-09 | 2.15 | 2.28 | 2.06 | 2.11 | 18,100 | 2.11 | | 7-Oct-09 | 2.26 | 2.30 | 2.05 | 2.08 | 35,400 | 2.08 | | 6-Oct-09 | 2.25 | 2.30 | 2.14 | 2.28 | 17,300 | 2.28 | | 5-Oct-09 | 2.19 | 2.19 | 2.10 | 2.16 | 47,500 | 2.16 | | 2-Oct-09 | 2.32 | 2.32 | 2.19 | 2.24 | 22,600 | 2.24 | | 1-Oct-09 | 2.44 | 2.44 | 2.33 | 2.33 | 7,100 | 2.33 | | 30-Sep-09 | 2.42 | 2.58 | 2.42 | 2.44 | 29,100 | 2.44 | | 29-Sep-09 | 2.61 | 2.61 | 2.40 | 2.44 | 17,200 | 2.44 | | 28-Sep-09 | 2.56 | 2.63 | 2.37 | 2.43 | 5,100 | 2.43 | | 25-Sep-09 | 2.45 | 2.90 | 2.44 | 2.50 | 8,300 | 2.50 | | 24-Sep-09 | 2.65 | 2.65 | 2.30 | 2.45 | 39,100 | 2.45 | | 23-Sep-09 | 2.61 | 2.61 | 2.55 | 2.60 | 17,100 | 2.60 | | 22-Sep-09 | 2.60 | 2.60 | 2.46 | 2.49 | 12,200 | 2.49 | | 21-Sep-09 | 2.58 | 2.60 | 2.51 | 2.56 | 25,900 | 2.56 | | 18-Sep-09 | 2.47 | 2.55 | 2.45 | 2.54 | 22,800 | 2.54 | | 17-Sep-09 | 2.40 | 2.50 | 2.40 | 2.44 | 20,400 | 2.44 | | 16-Sep-09 | 2.40 | 2.55 | 2.40 | 2.41 | 14,900 | 2.41 | | 15-Sep-09 | 2.41 | 2.45 | 2.40 | 2.45 | 9,300 | 2.45 | | 14-Sep-09 | 2.45 | 2.45 | 2.39 | 2.40 | 15,100 | 2.40 | | 11-Sep-09 | 2.53 | 2.53 | 2.41 | 2.53 | 17,200 | 2.53 | | 10-Sep-09 | 2.53 | 2.58 | 2.45 | 2.56 | 19,000 | 2.56 | | 9-Sep-09 | 2.59 | 2.59 | 2.50 | 2.54 | 22,300 | 2.54 | | 8-Sep-09 | 2.59 | 2.60 | 2.49 | 2.51 | 18,600 | 2.51 | | * Close price adjusted for dividends and splits. |
|