| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Dec-09 | 4.56 | 4.83 | 4.55 | 4.66 | 100,800 | 4.66 | | 30-Nov-09 | 4.55 | 4.77 | 4.40 | 4.60 | 117,400 | 4.60 | | 27-Nov-09 | 4.31 | 4.44 | 4.22 | 4.44 | 11,300 | 4.44 | | 27-Nov-09 | $ 0.005 Dividend | | 25-Nov-09 | 4.55 | 4.55 | 4.40 | 4.45 | 40,800 | 4.44 | | 24-Nov-09 | 4.58 | 4.62 | 4.44 | 4.54 | 30,100 | 4.53 | | 23-Nov-09 | 4.66 | 4.74 | 4.58 | 4.58 | 69,700 | 4.57 | | 20-Nov-09 | 4.56 | 4.63 | 4.51 | 4.60 | 35,800 | 4.59 | | 19-Nov-09 | 4.53 | 4.53 | 4.39 | 4.45 | 33,600 | 4.44 | | 18-Nov-09 | 4.52 | 4.62 | 4.51 | 4.59 | 35,900 | 4.58 | | 17-Nov-09 | 4.77 | 4.77 | 4.54 | 4.61 | 47,600 | 4.60 | | 16-Nov-09 | 4.85 | 4.99 | 4.75 | 4.83 | 68,300 | 4.82 | | 13-Nov-09 | 4.49 | 4.86 | 4.37 | 4.79 | 66,300 | 4.78 | | 12-Nov-09 | 4.49 | 4.50 | 4.30 | 4.48 | 32,300 | 4.47 | | 11-Nov-09 | 4.44 | 4.55 | 4.25 | 4.42 | 74,500 | 4.42 | | 10-Nov-09 | 3.84 | 4.60 | 3.84 | 4.35 | 54,200 | 4.35 | | 9-Nov-09 | 3.98 | 4.14 | 3.90 | 3.95 | 34,400 | 3.95 | | 6-Nov-09 | 4.08 | 4.17 | 3.91 | 3.99 | 30,600 | 3.99 | | 5-Nov-09 | 4.13 | 4.15 | 4.03 | 4.06 | 18,800 | 4.06 | | 4-Nov-09 | 4.07 | 4.20 | 4.03 | 4.13 | 13,400 | 4.13 | | 3-Nov-09 | 4.10 | 4.10 | 3.96 | 3.98 | 7,500 | 3.98 | | 2-Nov-09 | 3.82 | 4.02 | 3.82 | 4.00 | 18,300 | 4.00 | | 30-Oct-09 | 4.06 | 4.08 | 3.90 | 3.90 | 43,100 | 3.90 | | 29-Oct-09 | 4.05 | 4.15 | 3.98 | 4.09 | 47,100 | 4.09 | | 28-Oct-09 | 4.44 | 4.46 | 3.91 | 3.98 | 66,300 | 3.98 | | 27-Oct-09 | 4.51 | 4.77 | 4.47 | 4.47 | 44,300 | 4.46 | | 26-Oct-09 | 4.59 | 4.78 | 4.50 | 4.50 | 41,600 | 4.49 | | 23-Oct-09 | 4.75 | 4.95 | 4.48 | 4.62 | 70,300 | 4.61 | | 22-Oct-09 | 4.50 | 4.55 | 4.41 | 4.55 | 36,100 | 4.54 | | 21-Oct-09 | 4.68 | 4.82 | 4.55 | 4.56 | 33,000 | 4.55 | | 20-Oct-09 | 4.75 | 4.75 | 4.50 | 4.66 | 58,200 | 4.65 | | 19-Oct-09 | 4.77 | 4.96 | 4.40 | 4.84 | 193,200 | 4.83 | | 16-Oct-09 | 3.69 | 4.75 | 3.69 | 4.70 | 225,000 | 4.69 | | 15-Oct-09 | 3.75 | 3.80 | 3.68 | 3.76 | 50,300 | 3.76 | | 14-Oct-09 | 3.62 | 3.65 | 3.53 | 3.65 | 26,200 | 3.65 | | 13-Oct-09 | 3.65 | 3.70 | 3.60 | 3.63 | 14,700 | 3.63 | | 12-Oct-09 | 3.67 | 3.79 | 3.64 | 3.69 | 22,200 | 3.69 | | 9-Oct-09 | 3.50 | 3.79 | 3.48 | 3.71 | 39,300 | 3.71 | | 8-Oct-09 | 3.46 | 3.70 | 3.42 | 3.60 | 43,700 | 3.60 | | 7-Oct-09 | 3.37 | 3.59 | 3.26 | 3.50 | 43,400 | 3.50 | | 6-Oct-09 | 3.57 | 3.67 | 3.35 | 3.38 | 41,400 | 3.38 | | 5-Oct-09 | 3.53 | 3.56 | 3.46 | 3.55 | 12,300 | 3.55 | | 2-Oct-09 | 3.34 | 3.53 | 3.25 | 3.53 | 22,800 | 3.53 | | 1-Oct-09 | 3.50 | 3.53 | 3.34 | 3.41 | 36,600 | 3.41 | | 30-Sep-09 | 3.56 | 3.70 | 3.45 | 3.51 | 17,100 | 3.51 | | 29-Sep-09 | 3.54 | 3.60 | 3.37 | 3.55 | 42,400 | 3.55 | | 28-Sep-09 | 3.66 | 3.66 | 3.46 | 3.59 | 39,700 | 3.59 | | 25-Sep-09 | 3.70 | 3.90 | 3.54 | 3.66 | 53,900 | 3.66 | | 24-Sep-09 | 3.45 | 3.77 | 3.25 | 3.70 | 81,500 | 3.70 | | 23-Sep-09 | 3.36 | 3.64 | 3.36 | 3.48 | 68,500 | 3.48 | | 22-Sep-09 | 3.19 | 3.45 | 3.12 | 3.36 | 60,300 | 3.36 | | 21-Sep-09 | 2.93 | 3.20 | 2.87 | 3.13 | 50,100 | 3.13 | | 18-Sep-09 | 2.98 | 3.04 | 2.95 | 3.01 | 56,000 | 3.01 | | 17-Sep-09 | 2.97 | 3.04 | 2.95 | 2.97 | 55,000 | 2.97 | | 16-Sep-09 | 2.65 | 3.06 | 2.63 | 3.00 | 158,300 | 3.00 | | 15-Sep-09 | 2.80 | 2.80 | 2.58 | 2.58 | 157,700 | 2.58 | | 14-Sep-09 | 2.78 | 2.80 | 2.70 | 2.78 | 19,700 | 2.78 | | 11-Sep-09 | 2.89 | 2.94 | 2.81 | 2.81 | 37,200 | 2.81 | | 10-Sep-09 | 2.90 | 2.90 | 2.76 | 2.88 | 21,900 | 2.88 | | 9-Sep-09 | 2.87 | 3.00 | 2.79 | 2.86 | 80,900 | 2.86 | | 8-Sep-09 | 2.93 | 2.93 | 2.77 | 2.80 | 31,800 | 2.80 | | 4-Sep-09 | 2.86 | 2.87 | 2.77 | 2.82 | 20,700 | 2.82 | | 3-Sep-09 | 2.75 | 2.94 | 2.75 | 2.86 | 59,900 | 2.86 | | 2-Sep-09 | 2.72 | 2.81 | 2.72 | 2.75 | 26,300 | 2.75 | | 1-Sep-09 | 2.83 | 2.83 | 2.65 | 2.72 | 33,500 | 2.72 | | 31-Aug-09 | 2.80 | 2.90 | 2.76 | 2.90 | 16,900 | 2.90 | | 28-Aug-09 | 2.84 | 3.00 | 2.73 | 2.87 | 31,100 | 2.87 | | * Close price adjusted for dividends and splits. |
|