| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 0.68 | 0.68 | 0.57 | 0.63 | 5,100 | 0.63 | | 24-Nov-09 | 0.56 | 0.60 | 0.56 | 0.57 | 24,700 | 0.57 | | 23-Nov-09 | 0.50 | 0.56 | 0.50 | 0.56 | 36,400 | 0.56 | | 20-Nov-09 | 0.50 | 0.50 | 0.50 | 0.50 | 14,000 | 0.50 | | 19-Nov-09 | 0.48 | 0.55 | 0.48 | 0.49 | 18,100 | 0.49 | | 18-Nov-09 | 0.44 | 0.55 | 0.44 | 0.47 | 7,300 | 0.47 | | 17-Nov-09 | 0.44 | 0.45 | 0.44 | 0.44 | 15,600 | 0.44 | | 16-Nov-09 | 0.60 | 0.60 | 0.50 | 0.50 | 4,000 | 0.50 | | 13-Nov-09 | 0.55 | 0.55 | 0.55 | 0.55 | 1,800 | 0.55 | | 12-Nov-09 | 0.51 | 0.55 | 0.50 | 0.51 | 26,900 | 0.51 | | 11-Nov-09 | 0.50 | 0.50 | 0.50 | 0.50 | 11,200 | 0.50 | | 10-Nov-09 | 0.40 | 0.50 | 0.40 | 0.50 | 42,200 | 0.50 | | 9-Nov-09 | 0.40 | 0.40 | 0.40 | 0.40 | 700 | 0.40 | | 6-Nov-09 | 0.48 | 0.48 | 0.36 | 0.36 | 300 | 0.36 | | 5-Nov-09 | 0.34 | 0.49 | 0.34 | 0.48 | 2,000 | 0.48 | | 4-Nov-09 | 0.50 | 0.50 | 0.50 | 0.50 | 100 | 0.50 | | 3-Nov-09 | 0.41 | 0.41 | 0.40 | 0.40 | 6,300 | 0.40 | | 2-Nov-09 | 0.40 | 0.42 | 0.40 | 0.41 | 36,600 | 0.41 | | 30-Oct-09 | 0.37 | 0.40 | 0.36 | 0.40 | 7,900 | 0.40 | | 29-Oct-09 | 0.33 | 0.37 | 0.33 | 0.37 | 7,200 | 0.37 | | 28-Oct-09 | 0.35 | 0.35 | 0.33 | 0.33 | 22,300 | 0.33 | | 27-Oct-09 | 0.35 | 0.36 | 0.35 | 0.36 | 13,900 | 0.36 | | 26-Oct-09 | 0.34 | 0.35 | 0.34 | 0.35 | 70,200 | 0.35 | | 23-Oct-09 | 0.35 | 0.35 | 0.35 | 0.35 | 100,000 | 0.35 | | 22-Oct-09 | 0.34 | 0.36 | 0.34 | 0.35 | 147,500 | 0.35 | | 21-Oct-09 | 0.35 | 0.35 | 0.35 | 0.35 | 63,000 | 0.35 | | 20-Oct-09 | 0.32 | 0.35 | 0.32 | 0.35 | 50,200 | 0.35 | | 19-Oct-09 | 0.35 | 0.35 | 0.32 | 0.32 | 50,000 | 0.32 | | 16-Oct-09 | 0.30 | 0.30 | 0.30 | 0.30 | 1,200 | 0.30 | | 15-Oct-09 | 0.35 | 0.35 | 0.34 | 0.35 | 11,300 | 0.35 | | 14-Oct-09 | 0.30 | 0.35 | 0.30 | 0.35 | 28,500 | 0.35 | | 13-Oct-09 | 0.31 | 0.35 | 0.31 | 0.32 | 6,700 | 0.32 | | 12-Oct-09 | 0.35 | 0.35 | 0.35 | 0.35 | 5,000 | 0.35 | | 9-Oct-09 | 0.31 | 0.36 | 0.31 | 0.35 | 19,300 | 0.35 | | 8-Oct-09 | 0.30 | 0.31 | 0.30 | 0.31 | 600 | 0.31 | | 7-Oct-09 | 0.35 | 0.35 | 0.35 | 0.35 | 22,000 | 0.35 | | 6-Oct-09 | 0.35 | 0.35 | 0.30 | 0.35 | 7,300 | 0.35 | | 5-Oct-09 | 0.29 | 0.37 | 0.29 | 0.37 | 3,800 | 0.37 | | 2-Oct-09 | 0.29 | 0.30 | 0.29 | 0.29 | 14,600 | 0.29 | | 1-Oct-09 | 0.35 | 0.37 | 0.35 | 0.35 | 60,800 | 0.35 | | 30-Sep-09 | 0.42 | 0.42 | 0.42 | 0.42 | 400 | 0.42 | | 29-Sep-09 | 0.35 | 0.42 | 0.35 | 0.42 | 10,500 | 0.42 | | 28-Sep-09 | 0.35 | 0.35 | 0.35 | 0.35 | 20,000 | 0.35 | | 25-Sep-09 | 0.27 | 0.36 | 0.25 | 0.26 | 61,000 | 0.26 | | 24-Sep-09 | 0.25 | 0.25 | 0.25 | 0.25 | 5,500 | 0.25 | | 23-Sep-09 | 0.24 | 0.39 | 0.24 | 0.32 | 145,400 | 0.32 | | 22-Sep-09 | 0.19 | 0.24 | 0.19 | 0.24 | 135,700 | 0.24 | | 21-Sep-09 | 0.18 | 0.22 | 0.18 | 0.22 | 16,600 | 0.22 | | 18-Sep-09 | 0.22 | 0.23 | 0.22 | 0.23 | 8,600 | 0.23 | | 17-Sep-09 | 0.18 | 0.19 | 0.18 | 0.19 | 21,100 | 0.19 | | 16-Sep-09 | 0.17 | 0.22 | 0.17 | 0.22 | 32,300 | 0.22 | | 15-Sep-09 | 0.18 | 0.22 | 0.17 | 0.22 | 60,100 | 0.22 | | 14-Sep-09 | 0.20 | 0.23 | 0.16 | 0.23 | 10,400 | 0.23 | | 11-Sep-09 | 0.20 | 0.20 | 0.15 | 0.20 | 65,800 | 0.20 | | 10-Sep-09 | 0.17 | 0.17 | 0.17 | 0.17 | 6,000 | 0.17 | | 9-Sep-09 | 0.20 | 0.20 | 0.17 | 0.17 | 20,900 | 0.17 | | 8-Sep-09 | 0.20 | 0.20 | 0.20 | 0.20 | 6,000 | 0.20 | | 4-Sep-09 | 0.17 | 0.17 | 0.17 | 0.17 | 0 | 0.17 | | 3-Sep-09 | 0.17 | 0.17 | 0.17 | 0.17 | 100 | 0.17 | | 2-Sep-09 | 0.17 | 0.17 | 0.17 | 0.17 | 4,000 | 0.17 | | 1-Sep-09 | 0.21 | 0.21 | 0.15 | 0.15 | 10,500 | 0.15 | | 31-Aug-09 | 0.20 | 0.23 | 0.20 | 0.23 | 6,200 | 0.23 | | 28-Aug-09 | 0.23 | 0.23 | 0.20 | 0.23 | 10,100 | 0.23 | | 27-Aug-09 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0.23 | | 26-Aug-09 | 0.23 | 0.23 | 0.23 | 0.23 | 400 | 0.23 | | 25-Aug-09 | 0.24 | 0.24 | 0.23 | 0.23 | 1,300 | 0.23 | | * Close price adjusted for dividends and splits. |
|
| |
|