| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.08 | 4.11 | 4.08 | 4.11 | 3,800 | 4.11 | | 24-Nov-09 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | 3.95 | | 23-Nov-09 | 4.01 | 4.01 | 3.95 | 3.95 | 1,600 | 3.95 | | 20-Nov-09 | 3.88 | 3.91 | 3.84 | 3.91 | 46,600 | 3.91 | | 19-Nov-09 | 3.96 | 3.96 | 3.95 | 3.95 | 1,400 | 3.95 | | 18-Nov-09 | 4.04 | 4.04 | 4.03 | 4.03 | 500 | 4.03 | | 17-Nov-09 | 4.04 | 4.05 | 4.04 | 4.05 | 4,000 | 4.05 | | 16-Nov-09 | 4.07 | 4.07 | 4.03 | 4.03 | 4,800 | 4.03 | | 13-Nov-09 | 4.10 | 4.11 | 4.06 | 4.06 | 22,000 | 4.06 | | 12-Nov-09 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | 4.04 | | 11-Nov-09 | 4.04 | 4.04 | 4.03 | 4.04 | 57,700 | 4.04 | | 10-Nov-09 | 4.03 | 4.05 | 4.03 | 4.05 | 8,300 | 4.05 | | 9-Nov-09 | 4.09 | 4.09 | 4.09 | 4.09 | 30,100 | 4.09 | | 6-Nov-09 | 3.93 | 3.93 | 3.91 | 3.91 | 83,300 | 3.91 | | 5-Nov-09 | 3.85 | 3.89 | 3.83 | 3.88 | 105,700 | 3.88 | | 4-Nov-09 | 3.85 | 3.85 | 3.85 | 3.85 | 52,700 | 3.85 | | 3-Nov-09 | 3.52 | 3.85 | 3.52 | 3.85 | 9,500 | 3.85 | | 2-Nov-09 | 3.81 | 3.83 | 3.81 | 3.83 | 1,500 | 3.83 | | 30-Oct-09 | 3.75 | 3.79 | 3.74 | 3.76 | 9,500 | 3.76 | | 29-Oct-09 | 3.91 | 3.91 | 3.88 | 3.90 | 11,500 | 3.90 | | 28-Oct-09 | 3.92 | 3.92 | 3.82 | 3.88 | 23,200 | 3.88 | | 27-Oct-09 | 3.97 | 4.04 | 3.94 | 3.95 | 42,700 | 3.95 | | 26-Oct-09 | 4.10 | 4.20 | 3.93 | 4.00 | 63,800 | 4.00 | | 23-Oct-09 | 4.19 | 4.20 | 4.14 | 4.20 | 119,500 | 4.20 | | 22-Oct-09 | 4.19 | 4.19 | 4.18 | 4.18 | 1,000 | 4.18 | | 21-Oct-09 | 4.24 | 4.24 | 4.24 | 4.24 | 0 | 4.24 | | 20-Oct-09 | 4.30 | 4.30 | 4.24 | 4.24 | 25,000 | 4.24 | | 19-Oct-09 | 4.26 | 4.35 | 4.25 | 4.32 | 19,200 | 4.32 | | 16-Oct-09 | 4.11 | 4.33 | 4.08 | 4.30 | 25,500 | 4.30 | | 15-Oct-09 | 4.03 | 4.20 | 4.02 | 4.19 | 8,400 | 4.19 | | 14-Oct-09 | 3.95 | 3.98 | 3.95 | 3.98 | 2,900 | 3.98 | | 13-Oct-09 | 3.84 | 3.84 | 3.82 | 3.82 | 14,500 | 3.82 | | 12-Oct-09 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 9-Oct-09 | 3.75 | 3.75 | 3.75 | 3.75 | 1,400 | 3.75 | | 8-Oct-09 | 3.68 | 3.75 | 3.67 | 3.72 | 25,500 | 3.72 | | 7-Oct-09 | 3.58 | 3.66 | 3.57 | 3.66 | 35,000 | 3.66 | | 6-Oct-09 | 3.48 | 3.48 | 3.48 | 3.48 | 2,000 | 3.48 | | 5-Oct-09 | 3.39 | 3.40 | 3.39 | 3.40 | 1,000 | 3.40 | | 2-Oct-09 | 3.29 | 3.32 | 3.29 | 3.32 | 15,300 | 3.32 | | 1-Oct-09 | 3.35 | 3.35 | 3.34 | 3.34 | 3,000 | 3.34 | | 30-Sep-09 | 3.34 | 3.40 | 3.34 | 3.40 | 8,100 | 3.40 | | 29-Sep-09 | 3.30 | 3.30 | 3.30 | 3.30 | 1,000 | 3.30 | | 28-Sep-09 | 3.25 | 3.28 | 3.25 | 3.27 | 4,200 | 3.27 | | 25-Sep-09 | 3.31 | 3.31 | 3.31 | 3.31 | 0 | 3.31 | | 24-Sep-09 | 3.36 | 3.36 | 3.31 | 3.31 | 2,600 | 3.31 | | 23-Sep-09 | 3.39 | 3.41 | 3.39 | 3.41 | 3,200 | 3.41 | | 22-Sep-09 | 3.36 | 3.44 | 3.36 | 3.42 | 59,500 | 3.42 | | 21-Sep-09 | 3.29 | 3.40 | 3.28 | 3.40 | 12,700 | 3.40 | | 18-Sep-09 | 3.32 | 3.32 | 3.29 | 3.32 | 4,500 | 3.32 | | 17-Sep-09 | 3.32 | 3.35 | 3.31 | 3.32 | 19,300 | 3.32 | | 16-Sep-09 | 3.26 | 3.28 | 3.26 | 3.28 | 64,400 | 3.28 | | 15-Sep-09 | 3.20 | 3.21 | 3.19 | 3.21 | 16,000 | 3.21 | | 14-Sep-09 | 3.13 | 3.19 | 3.13 | 3.16 | 11,100 | 3.16 | | 11-Sep-09 | 3.17 | 3.20 | 3.17 | 3.19 | 34,300 | 3.19 | | 10-Sep-09 | 3.19 | 3.19 | 3.17 | 3.17 | 2,100 | 3.17 | | 9-Sep-09 | 3.21 | 3.21 | 3.20 | 3.20 | 900 | 3.20 | | 8-Sep-09 | 3.20 | 3.20 | 3.20 | 3.20 | 3,000 | 3.20 | | 4-Sep-09 | 3.06 | 3.06 | 3.06 | 3.06 | 0 | 3.06 | | 3-Sep-09 | 3.11 | 3.11 | 3.06 | 3.06 | 1,700 | 3.06 | | 2-Sep-09 | 3.05 | 3.05 | 3.04 | 3.04 | 1,800 | 3.04 | | 1-Sep-09 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | | 31-Aug-09 | 3.18 | 3.18 | 3.12 | 3.12 | 5,700 | 3.12 | | 28-Aug-09 | 3.21 | 3.23 | 3.21 | 3.22 | 8,500 | 3.22 | | 27-Aug-09 | 3.18 | 3.24 | 3.10 | 3.19 | 46,600 | 3.19 | | 26-Aug-09 | 3.19 | 3.19 | 3.18 | 3.18 | 1,000 | 3.18 | | 25-Aug-09 | 3.23 | 3.24 | 3.19 | 3.19 | 23,700 | 3.19 | | * Close price adjusted for dividends and splits. |
|
| |
|