| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 2.20 | 2.34 | 2.20 | 2.26 | 73,100 | 2.26 | | 19-Nov-09 | 2.20 | 2.28 | 2.19 | 2.25 | 33,400 | 2.25 | | 18-Nov-09 | 2.33 | 2.33 | 2.20 | 2.25 | 26,400 | 2.25 | | 17-Nov-09 | 2.32 | 2.39 | 2.25 | 2.33 | 15,200 | 2.33 | | 16-Nov-09 | 2.32 | 2.40 | 2.29 | 2.37 | 24,100 | 2.37 | | 13-Nov-09 | 2.33 | 2.41 | 2.31 | 2.34 | 22,100 | 2.34 | | 12-Nov-09 | 2.31 | 2.49 | 2.28 | 2.32 | 123,500 | 2.32 | | 11-Nov-09 | 2.38 | 2.42 | 2.32 | 2.35 | 100,900 | 2.35 | | 10-Nov-09 | 2.39 | 2.39 | 2.33 | 2.37 | 17,600 | 2.37 | | 9-Nov-09 | 2.39 | 2.40 | 2.34 | 2.36 | 76,000 | 2.36 | | 6-Nov-09 | 2.35 | 2.43 | 2.29 | 2.40 | 53,300 | 2.40 | | 5-Nov-09 | 2.29 | 2.35 | 2.23 | 2.35 | 480,200 | 2.35 | | 4-Nov-09 | 2.19 | 2.30 | 2.15 | 2.26 | 115,900 | 2.26 | | 3-Nov-09 | 1.97 | 2.20 | 1.53 | 2.20 | 438,100 | 2.20 | | 2-Nov-09 | 2.11 | 2.43 | 2.03 | 2.25 | 200,300 | 2.25 | | 30-Oct-09 | 2.28 | 2.42 | 2.11 | 2.11 | 93,400 | 2.11 | | 29-Oct-09 | 2.28 | 2.50 | 2.09 | 2.24 | 202,800 | 2.24 | | 28-Oct-09 | 2.42 | 2.48 | 2.03 | 2.26 | 252,100 | 2.26 | | 27-Oct-09 | 2.63 | 2.68 | 2.49 | 2.49 | 80,400 | 2.49 | | 26-Oct-09 | 2.76 | 2.79 | 2.54 | 2.67 | 75,700 | 2.67 | | 23-Oct-09 | 2.68 | 2.74 | 2.59 | 2.71 | 65,900 | 2.71 | | 22-Oct-09 | 2.77 | 2.77 | 2.59 | 2.70 | 102,800 | 2.70 | | 21-Oct-09 | 2.77 | 2.86 | 2.71 | 2.77 | 56,400 | 2.77 | | 20-Oct-09 | 2.80 | 2.85 | 2.70 | 2.78 | 108,200 | 2.78 | | 19-Oct-09 | 2.84 | 2.87 | 2.64 | 2.84 | 146,000 | 2.84 | | 16-Oct-09 | 2.76 | 2.90 | 2.70 | 2.84 | 149,500 | 2.84 | | 15-Oct-09 | 2.87 | 2.87 | 2.64 | 2.83 | 109,600 | 2.83 | | 14-Oct-09 | 2.89 | 2.90 | 2.70 | 2.87 | 159,700 | 2.87 | | 13-Oct-09 | 2.76 | 2.89 | 2.65 | 2.86 | 128,700 | 2.86 | | 12-Oct-09 | 2.61 | 2.83 | 2.61 | 2.73 | 106,900 | 2.73 | | 9-Oct-09 | 2.76 | 2.88 | 2.44 | 2.53 | 322,700 | 2.53 | | 8-Oct-09 | 2.55 | 2.94 | 2.52 | 2.81 | 285,300 | 2.81 | | 7-Oct-09 | 2.43 | 2.55 | 2.33 | 2.49 | 134,100 | 2.49 | | 6-Oct-09 | 2.44 | 2.73 | 2.35 | 2.41 | 621,700 | 2.41 | | 5-Oct-09 | 1.95 | 2.60 | 1.94 | 2.39 | 1,415,900 | 2.39 | | 2-Oct-09 | 1.78 | 1.90 | 1.74 | 1.88 | 1,482,600 | 1.88 | | 1-Oct-09 | 1.67 | 1.85 | 1.64 | 1.85 | 197,200 | 1.85 | | 30-Sep-09 | 1.71 | 1.79 | 1.70 | 1.73 | 39,500 | 1.73 | | 29-Sep-09 | 1.59 | 1.82 | 1.59 | 1.75 | 414,800 | 1.75 | | 28-Sep-09 | 1.63 | 1.63 | 1.55 | 1.59 | 34,800 | 1.59 | | 25-Sep-09 | 1.59 | 1.61 | 1.48 | 1.57 | 83,300 | 1.57 | | 24-Sep-09 | 1.65 | 1.87 | 1.53 | 1.55 | 285,400 | 1.55 | | 23-Sep-09 | 1.71 | 1.87 | 1.59 | 1.69 | 151,700 | 1.69 | | 22-Sep-09 | 1.86 | 1.86 | 1.70 | 1.76 | 80,800 | 1.76 | | 21-Sep-09 | 1.90 | 1.94 | 1.83 | 1.87 | 99,900 | 1.87 | | 18-Sep-09 | 1.58 | 2.10 | 1.56 | 1.92 | 533,900 | 1.92 | | 17-Sep-09 | 1.46 | 1.89 | 1.45 | 1.56 | 301,800 | 1.56 | | 16-Sep-09 | 1.39 | 1.44 | 1.38 | 1.42 | 54,000 | 1.42 | | 15-Sep-09 | 1.40 | 1.44 | 1.37 | 1.39 | 47,100 | 1.39 | | 14-Sep-09 | 1.43 | 1.44 | 1.37 | 1.40 | 29,800 | 1.40 | | 11-Sep-09 | 1.42 | 1.45 | 1.40 | 1.41 | 105,700 | 1.41 | | 10-Sep-09 | 1.40 | 1.49 | 1.35 | 1.41 | 61,200 | 1.41 | | 9-Sep-09 | 1.32 | 1.44 | 1.28 | 1.37 | 140,700 | 1.37 | | 8-Sep-09 | 1.30 | 1.35 | 1.30 | 1.31 | 65,600 | 1.31 | | 4-Sep-09 | 1.33 | 1.33 | 1.28 | 1.32 | 27,100 | 1.32 | | 3-Sep-09 | 1.29 | 1.33 | 1.22 | 1.29 | 47,800 | 1.29 | | 2-Sep-09 | 1.25 | 1.27 | 1.20 | 1.26 | 65,800 | 1.26 | | 1-Sep-09 | 1.34 | 1.43 | 1.18 | 1.25 | 310,700 | 1.25 | | 31-Aug-09 | 1.45 | 1.45 | 1.32 | 1.39 | 135,900 | 1.39 | | 28-Aug-09 | 1.51 | 1.51 | 1.38 | 1.43 | 81,500 | 1.43 | | 27-Aug-09 | 1.49 | 1.49 | 1.45 | 1.45 | 42,200 | 1.45 | | 26-Aug-09 | 1.50 | 1.54 | 1.46 | 1.49 | 43,000 | 1.49 | | 25-Aug-09 | 1.56 | 1.60 | 1.49 | 1.50 | 156,900 | 1.50 | | 24-Aug-09 | 1.60 | 1.67 | 1.56 | 1.57 | 138,900 | 1.57 | | 21-Aug-09 | 1.55 | 1.65 | 1.49 | 1.60 | 243,200 | 1.60 | | 20-Aug-09 | 1.50 | 1.60 | 1.48 | 1.58 | 271,900 | 1.58 | | * Close price adjusted for dividends and splits. |
|