| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 1.60 | 1.74 | 1.60 | 1.60 | 13,500 | 1.60 | | 20-Nov-09 | 1.61 | 1.61 | 1.58 | 1.60 | 21,400 | 1.60 | | 19-Nov-09 | 1.63 | 1.66 | 1.60 | 1.61 | 34,300 | 1.61 | | 18-Nov-09 | 1.72 | 1.77 | 1.60 | 1.62 | 30,500 | 1.62 | | 17-Nov-09 | 1.65 | 1.77 | 1.65 | 1.77 | 53,500 | 1.77 | | 16-Nov-09 | 1.74 | 1.78 | 1.63 | 1.64 | 131,900 | 1.64 | | 13-Nov-09 | 1.78 | 1.80 | 1.74 | 1.77 | 14,300 | 1.77 | | 12-Nov-09 | 1.80 | 1.81 | 1.79 | 1.79 | 7,000 | 1.79 | | 11-Nov-09 | 1.78 | 1.80 | 1.75 | 1.80 | 7,300 | 1.80 | | 10-Nov-09 | 1.76 | 1.85 | 1.76 | 1.79 | 5,500 | 1.79 | | 9-Nov-09 | 1.76 | 1.82 | 1.75 | 1.76 | 7,700 | 1.76 | | 6-Nov-09 | 1.89 | 1.89 | 1.77 | 1.80 | 7,300 | 1.80 | | 5-Nov-09 | 1.70 | 2.00 | 1.70 | 1.95 | 19,900 | 1.95 | | 4-Nov-09 | 1.92 | 1.92 | 1.65 | 1.65 | 15,300 | 1.65 | | 3-Nov-09 | 1.72 | 1.89 | 1.69 | 1.89 | 16,700 | 1.89 | | 2-Nov-09 | 1.70 | 1.80 | 1.57 | 1.60 | 91,200 | 1.60 | | 30-Oct-09 | 1.76 | 1.83 | 1.60 | 1.65 | 63,000 | 1.65 | | 29-Oct-09 | 1.76 | 1.82 | 1.72 | 1.72 | 22,600 | 1.72 | | 28-Oct-09 | 1.75 | 1.81 | 1.75 | 1.80 | 14,000 | 1.80 | | 27-Oct-09 | 1.80 | 1.85 | 1.75 | 1.79 | 16,800 | 1.79 | | 26-Oct-09 | 1.84 | 1.86 | 1.80 | 1.80 | 22,800 | 1.80 | | 23-Oct-09 | 1.98 | 1.98 | 1.82 | 1.85 | 35,800 | 1.85 | | 22-Oct-09 | 2.00 | 2.00 | 1.89 | 1.89 | 31,500 | 1.89 | | 21-Oct-09 | 2.07 | 2.14 | 1.99 | 1.99 | 24,800 | 1.99 | | 20-Oct-09 | 2.13 | 2.14 | 2.03 | 2.12 | 6,000 | 2.12 | | 19-Oct-09 | 2.10 | 2.20 | 2.01 | 2.01 | 4,600 | 2.01 | | 16-Oct-09 | 2.07 | 2.15 | 2.00 | 2.08 | 11,600 | 2.08 | | 15-Oct-09 | 2.24 | 2.24 | 2.06 | 2.10 | 13,100 | 2.10 | | 14-Oct-09 | 2.25 | 2.25 | 2.10 | 2.15 | 15,300 | 2.15 | | 13-Oct-09 | 2.20 | 2.25 | 2.20 | 2.20 | 5,800 | 2.20 | | 12-Oct-09 | 2.23 | 2.25 | 2.12 | 2.20 | 13,400 | 2.20 | | 9-Oct-09 | 2.30 | 2.30 | 2.15 | 2.19 | 22,600 | 2.19 | | 8-Oct-09 | 2.41 | 2.45 | 2.30 | 2.32 | 15,700 | 2.32 | | 7-Oct-09 | 2.37 | 2.42 | 2.36 | 2.40 | 1,700 | 2.40 | | 6-Oct-09 | 2.49 | 2.49 | 2.36 | 2.43 | 7,600 | 2.43 | | 5-Oct-09 | 2.46 | 2.46 | 2.45 | 2.45 | 800 | 2.45 | | 2-Oct-09 | 2.41 | 2.45 | 2.31 | 2.39 | 6,100 | 2.39 | | 1-Oct-09 | 2.65 | 2.65 | 2.39 | 2.53 | 8,300 | 2.53 | | 30-Sep-09 | 2.65 | 2.70 | 2.50 | 2.62 | 24,200 | 2.62 | | 29-Sep-09 | 2.68 | 2.68 | 2.45 | 2.62 | 9,800 | 2.62 | | 28-Sep-09 | 2.50 | 2.50 | 2.45 | 2.50 | 1,700 | 2.50 | | 25-Sep-09 | 2.39 | 2.46 | 2.39 | 2.46 | 2,500 | 2.46 | | 24-Sep-09 | 2.49 | 2.49 | 2.31 | 2.48 | 5,700 | 2.48 | | 23-Sep-09 | 2.45 | 2.59 | 2.40 | 2.42 | 7,200 | 2.42 | | 22-Sep-09 | 2.45 | 2.50 | 2.42 | 2.50 | 11,000 | 2.50 | | 21-Sep-09 | 2.65 | 2.65 | 2.40 | 2.45 | 20,100 | 2.45 | | 18-Sep-09 | 2.50 | 2.74 | 2.50 | 2.74 | 11,400 | 2.74 | | 17-Sep-09 | 2.51 | 2.55 | 2.51 | 2.55 | 5,000 | 2.55 | | 16-Sep-09 | 2.65 | 2.65 | 2.51 | 2.54 | 9,900 | 2.54 | | 15-Sep-09 | 2.45 | 2.76 | 2.40 | 2.58 | 34,800 | 2.58 | | 14-Sep-09 | 2.33 | 2.40 | 2.28 | 2.37 | 11,800 | 2.37 | | 11-Sep-09 | 2.35 | 2.35 | 2.28 | 2.35 | 10,000 | 2.35 | | 10-Sep-09 | 2.19 | 2.30 | 2.18 | 2.28 | 3,100 | 2.28 | | 9-Sep-09 | 2.30 | 2.30 | 2.15 | 2.19 | 24,700 | 2.19 | | 8-Sep-09 | 2.30 | 2.38 | 2.15 | 2.27 | 13,500 | 2.27 | | 4-Sep-09 | 2.48 | 2.48 | 2.20 | 2.25 | 29,500 | 2.25 | | 3-Sep-09 | 2.25 | 2.40 | 2.25 | 2.30 | 8,500 | 2.30 | | 2-Sep-09 | 2.45 | 2.45 | 2.17 | 2.30 | 14,700 | 2.30 | | 1-Sep-09 | 2.41 | 2.41 | 2.21 | 2.30 | 3,600 | 2.30 | | 31-Aug-09 | 2.33 | 2.49 | 2.32 | 2.35 | 9,000 | 2.35 | | 28-Aug-09 | 2.35 | 2.40 | 2.28 | 2.36 | 11,100 | 2.36 | | 27-Aug-09 | 2.45 | 2.45 | 2.37 | 2.41 | 11,600 | 2.41 | | 26-Aug-09 | 2.50 | 2.58 | 2.46 | 2.48 | 17,900 | 2.48 | | 25-Aug-09 | 2.65 | 2.65 | 2.51 | 2.55 | 11,900 | 2.55 | | 24-Aug-09 | 2.61 | 2.70 | 2.53 | 2.70 | 6,900 | 2.70 | | 21-Aug-09 | 2.60 | 2.62 | 2.59 | 2.61 | 9,100 | 2.61 | | * Close price adjusted for dividends and splits. |
|