| Date | Open | High | Low | Close | Volume | Adj Close* | | 22-Dec-09 | 3.04 | 3.49 | 3.04 | 3.27 | 10,500 | 3.27 | | 21-Dec-09 | 2.95 | 3.00 | 2.95 | 2.99 | 9,800 | 2.99 | | 18-Dec-09 | 2.91 | 2.91 | 2.91 | 2.91 | 400 | 2.91 | | 17-Dec-09 | 3.00 | 3.00 | 2.99 | 3.00 | 14,500 | 3.00 | | 16-Dec-09 | 2.96 | 3.01 | 2.90 | 3.01 | 4,700 | 3.01 | | 15-Dec-09 | 3.10 | 3.10 | 2.90 | 3.00 | 500 | 3.00 | | 14-Dec-09 | 3.00 | 3.01 | 3.00 | 3.00 | 500 | 3.00 | | 11-Dec-09 | 3.00 | 3.11 | 2.99 | 2.99 | 4,900 | 2.99 | | 10-Dec-09 | 3.09 | 3.20 | 2.94 | 2.94 | 5,900 | 2.94 | | 9-Dec-09 | 3.10 | 3.15 | 3.00 | 3.15 | 12,800 | 3.15 | | 8-Dec-09 | 2.96 | 3.03 | 2.82 | 3.00 | 11,500 | 3.00 | | 7-Dec-09 | 2.79 | 3.09 | 2.73 | 2.76 | 33,000 | 2.76 | | 4-Dec-09 | 2.79 | 2.79 | 2.79 | 2.79 | 0 | 2.79 | | 3-Dec-09 | 2.76 | 2.80 | 2.67 | 2.79 | 7,700 | 2.79 | | 2-Dec-09 | 2.72 | 2.76 | 2.72 | 2.76 | 500 | 2.76 | | 1-Dec-09 | 2.70 | 2.70 | 2.63 | 2.70 | 33,200 | 2.70 | | 30-Nov-09 | 2.69 | 2.69 | 2.60 | 2.65 | 2,300 | 2.65 | | 27-Nov-09 | 2.65 | 2.69 | 2.65 | 2.68 | 1,400 | 2.68 | | 25-Nov-09 | 2.60 | 2.67 | 2.60 | 2.67 | 1,600 | 2.67 | | 24-Nov-09 | 2.68 | 2.68 | 2.60 | 2.60 | 4,000 | 2.60 | | 23-Nov-09 | 2.76 | 2.76 | 2.70 | 2.70 | 1,100 | 2.70 | | 20-Nov-09 | 2.62 | 2.62 | 2.61 | 2.61 | 1,100 | 2.61 | | 19-Nov-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 18-Nov-09 | 2.60 | 2.60 | 2.60 | 2.60 | 4,200 | 2.60 | | 17-Nov-09 | 2.65 | 2.66 | 2.60 | 2.60 | 1,800 | 2.60 | | 16-Nov-09 | 2.65 | 2.65 | 2.65 | 2.65 | 200 | 2.65 | | 13-Nov-09 | 2.65 | 2.65 | 2.65 | 2.65 | 800 | 2.65 | | 12-Nov-09 | 2.65 | 2.65 | 2.65 | 2.65 | 1,800 | 2.65 | | 11-Nov-09 | 2.60 | 2.60 | 2.60 | 2.60 | 100 | 2.60 | | 10-Nov-09 | 2.63 | 2.65 | 2.60 | 2.62 | 9,400 | 2.62 | | 9-Nov-09 | 2.62 | 2.63 | 2.62 | 2.63 | 3,400 | 2.63 | | 6-Nov-09 | 2.63 | 2.63 | 2.62 | 2.62 | 1,900 | 2.62 | | 5-Nov-09 | 2.63 | 2.66 | 2.60 | 2.66 | 3,600 | 2.66 | | 4-Nov-09 | 2.62 | 2.65 | 2.62 | 2.65 | 600 | 2.65 | | 3-Nov-09 | 2.62 | 2.71 | 2.61 | 2.64 | 3,100 | 2.64 | | 2-Nov-09 | 2.64 | 2.73 | 2.63 | 2.68 | 1,000 | 2.68 | | 30-Oct-09 | 2.77 | 2.77 | 2.65 | 2.65 | 2,000 | 2.65 | | 29-Oct-09 | 2.78 | 2.78 | 2.66 | 2.66 | 1,900 | 2.66 | | 28-Oct-09 | 2.67 | 2.71 | 2.62 | 2.70 | 3,800 | 2.70 | | 27-Oct-09 | 2.67 | 2.74 | 2.66 | 2.66 | 4,100 | 2.66 | | 26-Oct-09 | 2.67 | 2.68 | 2.67 | 2.67 | 3,000 | 2.67 | | 23-Oct-09 | 2.66 | 2.66 | 2.66 | 2.66 | 0 | 2.66 | | 22-Oct-09 | 2.66 | 2.66 | 2.66 | 2.66 | 0 | 2.66 | | 21-Oct-09 | 2.66 | 2.66 | 2.66 | 2.66 | 100 | 2.66 | | 20-Oct-09 | 2.73 | 2.73 | 2.66 | 2.66 | 54,400 | 2.66 | | 19-Oct-09 | 2.71 | 2.73 | 2.70 | 2.71 | 11,300 | 2.71 | | 16-Oct-09 | 2.69 | 2.69 | 2.69 | 2.69 | 2,000 | 2.69 | | 15-Oct-09 | 2.70 | 2.76 | 2.70 | 2.74 | 19,400 | 2.74 | | 14-Oct-09 | 2.78 | 2.78 | 2.66 | 2.70 | 20,100 | 2.70 | | 13-Oct-09 | 2.80 | 2.80 | 2.77 | 2.77 | 700 | 2.77 | | 12-Oct-09 | 2.85 | 2.94 | 2.85 | 2.94 | 3,500 | 2.94 | | 9-Oct-09 | 2.76 | 2.85 | 2.76 | 2.85 | 800 | 2.85 | | 8-Oct-09 | 2.82 | 2.85 | 2.75 | 2.85 | 3,000 | 2.85 | | 7-Oct-09 | 2.82 | 2.82 | 2.82 | 2.82 | 500 | 2.82 | | 6-Oct-09 | 2.75 | 2.82 | 2.75 | 2.82 | 23,200 | 2.82 | | 5-Oct-09 | 2.71 | 2.71 | 2.71 | 2.71 | 200 | 2.71 | | 2-Oct-09 | 2.76 | 2.80 | 2.69 | 2.75 | 4,700 | 2.75 | | 1-Oct-09 | 2.80 | 2.80 | 2.75 | 2.76 | 2,300 | 2.76 | | 30-Sep-09 | 2.80 | 2.80 | 2.70 | 2.72 | 4,400 | 2.72 | | 29-Sep-09 | 2.75 | 2.75 | 2.74 | 2.74 | 2,900 | 2.74 | | 28-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 2,000 | 2.75 | | 25-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 24-Sep-09 | 2.79 | 2.80 | 2.75 | 2.75 | 6,700 | 2.75 | | 23-Sep-09 | 2.70 | 2.80 | 2.70 | 2.80 | 4,100 | 2.80 | | 22-Sep-09 | 2.80 | 2.80 | 2.70 | 2.75 | 7,700 | 2.75 | | 21-Sep-09 | 2.76 | 2.80 | 2.74 | 2.80 | 62,500 | 2.80 | | * Close price adjusted for dividends and splits. |
|
| |
|