| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 11-Dec-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 10-Dec-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 9-Dec-09 | 2.61 | 2.61 | 2.60 | 2.60 | 1,500 | 2.60 | | 8-Dec-09 | 2.75 | 2.75 | 2.60 | 2.60 | 4,200 | 2.60 | | 7-Dec-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 4-Dec-09 | 2.75 | 2.75 | 2.75 | 2.75 | 200 | 2.75 | | 3-Dec-09 | 2.76 | 2.76 | 2.76 | 2.76 | 100 | 2.76 | | 2-Dec-09 | 2.76 | 2.76 | 2.76 | 2.76 | 200 | 2.76 | | 1-Dec-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 30-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 900 | 3.00 | | 27-Nov-09 | 2.78 | 2.78 | 2.78 | 2.78 | 100 | 2.78 | | 25-Nov-09 | 2.96 | 2.96 | 2.96 | 2.96 | 0 | 2.96 | | 24-Nov-09 | 2.75 | 2.96 | 2.75 | 2.96 | 300 | 2.96 | | 23-Nov-09 | 2.80 | 2.90 | 2.75 | 2.75 | 126,300 | 2.75 | | 20-Nov-09 | 2.80 | 2.80 | 2.80 | 2.80 | 1,000 | 2.80 | | 19-Nov-09 | 2.90 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | | 18-Nov-09 | 2.90 | 2.91 | 2.90 | 2.90 | 5,600 | 2.90 | | 17-Nov-09 | 2.80 | 2.83 | 2.80 | 2.83 | 2,200 | 2.83 | | 16-Nov-09 | 2.80 | 2.80 | 2.80 | 2.80 | 200 | 2.80 | | 13-Nov-09 | 2.87 | 2.87 | 2.87 | 2.87 | 200 | 2.87 | | 12-Nov-09 | 3.00 | 3.00 | 2.86 | 2.90 | 12,100 | 2.90 | | 11-Nov-09 | 2.51 | 3.18 | 2.51 | 3.11 | 16,100 | 3.11 | | 10-Nov-09 | 3.24 | 3.50 | 3.12 | 3.12 | 3,500 | 3.12 | | 9-Nov-09 | 3.03 | 3.03 | 3.03 | 3.03 | 0 | 3.03 | | 6-Nov-09 | 3.03 | 3.03 | 3.03 | 3.03 | 300 | 3.03 | | 5-Nov-09 | 3.14 | 3.14 | 3.01 | 3.01 | 1,000 | 3.01 | | 4-Nov-09 | 2.91 | 3.49 | 2.90 | 3.45 | 8,000 | 3.45 | | 3-Nov-09 | 2.93 | 3.37 | 2.91 | 3.37 | 800 | 3.37 | | 2-Nov-09 | 2.90 | 3.45 | 2.90 | 2.97 | 5,600 | 2.97 | | 30-Oct-09 | 3.00 | 3.15 | 2.92 | 2.93 | 2,800 | 2.93 | | 29-Oct-09 | 2.93 | 3.29 | 2.90 | 2.96 | 3,200 | 2.96 | | 28-Oct-09 | 2.96 | 3.00 | 2.90 | 2.90 | 80,000 | 2.90 | | 27-Oct-09 | 3.00 | 3.35 | 3.00 | 3.05 | 5,900 | 3.05 | | 26-Oct-09 | 2.90 | 2.90 | 2.85 | 2.85 | 5,200 | 2.85 | | 23-Oct-09 | 2.91 | 2.91 | 2.91 | 2.91 | 3,000 | 2.91 | | 22-Oct-09 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | 21-Oct-09 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | 20-Oct-09 | 3.20 | 3.20 | 3.05 | 3.07 | 12,300 | 3.07 | | 19-Oct-09 | 3.20 | 3.20 | 3.15 | 3.20 | 9,000 | 3.20 | | 16-Oct-09 | 3.20 | 3.20 | 3.10 | 3.10 | 25,600 | 3.10 | | 15-Oct-09 | 2.84 | 3.10 | 2.84 | 3.00 | 25,600 | 3.00 | | 14-Oct-09 | 2.70 | 2.70 | 2.70 | 2.70 | 0 | 2.70 | | 13-Oct-09 | 2.70 | 2.70 | 2.70 | 2.70 | 21,800 | 2.70 | | 12-Oct-09 | 2.50 | 2.50 | 2.50 | 2.50 | 0 | 2.50 | | 9-Oct-09 | 2.50 | 2.50 | 2.50 | 2.50 | 100 | 2.50 | | 8-Oct-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 7-Oct-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 | 2.60 | | 6-Oct-09 | 2.41 | 2.60 | 2.41 | 2.60 | 1,800 | 2.60 | | 5-Oct-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 2-Oct-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 1-Oct-09 | 2.75 | 2.75 | 2.75 | 2.75 | 3,500 | 2.75 | | 30-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 300 | 2.75 | | 29-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 28-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 25-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 24-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 23-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 22-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 21-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 2,100 | 2.75 | | 18-Sep-09 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | 2.88 | | 17-Sep-09 | 2.88 | 2.88 | 2.88 | 2.88 | 100 | 2.88 | | 16-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 15-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 14-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 200 | 2.75 | | 11-Sep-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | * Close price adjusted for dividends and splits. |
|
| |
|