| Date | Open | High | Low | Close | Volume | Adj Close* | | 6-Jan-10 | 3.63 | 3.99 | 3.63 | 3.99 | 500 | 3.99 | | 5-Jan-10 | 3.58 | 3.58 | 3.58 | 3.58 | 100 | 3.58 | | 4-Jan-10 | 3.40 | 3.54 | 3.40 | 3.54 | 1,200 | 3.54 | | 31-Dec-09 | 3.57 | 3.57 | 3.42 | 3.45 | 1,200 | 3.45 | | 30-Dec-09 | 3.50 | 3.57 | 3.50 | 3.57 | 1,000 | 3.57 | | 29-Dec-09 | 3.58 | 3.58 | 3.58 | 3.58 | 100 | 3.58 | | 28-Dec-09 | 3.59 | 3.59 | 3.59 | 3.59 | 0 | 3.59 | | 24-Dec-09 | 3.59 | 3.59 | 3.50 | 3.59 | 5,300 | 3.59 | | 23-Dec-09 | 3.63 | 3.63 | 3.63 | 3.63 | 200 | 3.63 | | 22-Dec-09 | 3.59 | 3.59 | 3.52 | 3.55 | 1,600 | 3.55 | | 21-Dec-09 | 3.34 | 3.37 | 3.21 | 3.37 | 1,000 | 3.37 | | 18-Dec-09 | 3.20 | 3.20 | 3.20 | 3.20 | 200 | 3.20 | | 17-Dec-09 | 3.55 | 3.55 | 3.42 | 3.42 | 200 | 3.42 | | 16-Dec-09 | 3.46 | 3.46 | 3.26 | 3.32 | 800 | 3.32 | | 15-Dec-09 | 3.60 | 3.61 | 2.75 | 3.49 | 13,800 | 3.49 | | 14-Dec-09 | 3.74 | 3.99 | 3.60 | 3.60 | 4,100 | 3.60 | | 11-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 10-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 9-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 8-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 7-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 4-Dec-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 4.10 | | 3-Dec-09 | 3.88 | 4.10 | 3.86 | 4.10 | 300 | 4.10 | | 2-Dec-09 | 4.19 | 4.30 | 4.19 | 4.30 | 500 | 4.30 | | 1-Dec-09 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | 4.19 | | 30-Nov-09 | 4.19 | 4.19 | 4.19 | 4.19 | 100 | 4.19 | | 27-Nov-09 | 4.20 | 4.20 | 4.20 | 4.20 | 100 | 4.20 | | 25-Nov-09 | 4.20 | 4.20 | 3.66 | 3.66 | 1,400 | 3.66 | | 24-Nov-09 | 4.09 | 4.10 | 3.85 | 4.10 | 4,900 | 4.10 | | 23-Nov-09 | 4.08 | 4.10 | 4.06 | 4.10 | 3,900 | 4.10 | | 20-Nov-09 | 4.08 | 4.08 | 4.07 | 4.07 | 200 | 4.07 | | 19-Nov-09 | 4.09 | 4.09 | 4.09 | 4.09 | 100 | 4.09 | | 18-Nov-09 | 4.13 | 4.20 | 4.13 | 4.20 | 200 | 4.20 | | 17-Nov-09 | 4.19 | 4.20 | 3.90 | 3.90 | 500 | 3.90 | | 16-Nov-09 | 4.20 | 4.20 | 4.15 | 4.15 | 200 | 4.15 | | 13-Nov-09 | 3.97 | 4.23 | 3.97 | 4.23 | 200 | 4.23 | | 12-Nov-09 | 3.99 | 3.99 | 3.88 | 3.90 | 2,200 | 3.90 | | 11-Nov-09 | 4.12 | 4.12 | 3.88 | 3.88 | 1,800 | 3.88 | | 10-Nov-09 | 4.16 | 4.16 | 3.92 | 3.92 | 700 | 3.92 | | 9-Nov-09 | 4.13 | 4.13 | 3.93 | 4.01 | 7,400 | 4.01 | | 6-Nov-09 | 4.24 | 4.24 | 4.24 | 4.24 | 100 | 4.24 | | 5-Nov-09 | 4.27 | 4.27 | 4.27 | 4.27 | 0 | 4.27 | | 4-Nov-09 | 4.02 | 4.27 | 4.02 | 4.27 | 1,700 | 4.27 | | 3-Nov-09 | 4.28 | 4.28 | 4.28 | 4.28 | 0 | 4.28 | | 2-Nov-09 | 4.28 | 4.28 | 4.28 | 4.28 | 200 | 4.28 | | 30-Oct-09 | 4.00 | 4.28 | 4.00 | 4.28 | 3,300 | 4.28 | | 29-Oct-09 | 4.27 | 4.28 | 4.18 | 4.28 | 2,800 | 4.28 | | 28-Oct-09 | 4.25 | 4.25 | 3.92 | 3.92 | 1,000 | 3.92 | | 27-Oct-09 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 4.26 | | 26-Oct-09 | 4.01 | 4.29 | 4.01 | 4.26 | 2,800 | 4.26 | | 23-Oct-09 | 4.28 | 4.30 | 4.28 | 4.30 | 1,000 | 4.30 | | 22-Oct-09 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | 21-Oct-09 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | 20-Oct-09 | 4.36 | 4.40 | 4.13 | 4.40 | 1,800 | 4.40 | | 19-Oct-09 | 4.39 | 4.39 | 4.39 | 4.39 | 200 | 4.39 | | 16-Oct-09 | 4.34 | 4.34 | 4.34 | 4.34 | 0 | 4.34 | | 15-Oct-09 | 4.00 | 4.34 | 3.90 | 4.34 | 9,100 | 4.34 | | 14-Oct-09 | 4.01 | 4.25 | 3.95 | 4.19 | 7,300 | 4.19 | | 13-Oct-09 | 4.23 | 4.39 | 4.18 | 4.39 | 700 | 4.39 | | 12-Oct-09 | 4.38 | 4.39 | 3.96 | 4.14 | 11,800 | 4.14 | | 9-Oct-09 | 3.89 | 4.40 | 3.89 | 4.40 | 300 | 4.40 | | 8-Oct-09 | 4.30 | 4.30 | 4.29 | 4.29 | 400 | 4.29 | | 7-Oct-09 | 4.16 | 4.44 | 4.16 | 4.43 | 1,600 | 4.43 | | 6-Oct-09 | 3.85 | 4.00 | 3.85 | 4.00 | 19,100 | 4.00 | | 5-Oct-09 | 3.90 | 3.90 | 3.85 | 3.88 | 3,300 | 3.88 | | 2-Oct-09 | 3.60 | 3.88 | 3.60 | 3.88 | 600 | 3.88 | | * Close price adjusted for dividends and splits. |
|
| |
|