| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 1.98 | 1.98 | 1.96 | 1.98 | 2,500 | 1.98 | | 25-Nov-09 | 1.96 | 1.99 | 1.96 | 1.99 | 1,600 | 1.99 | | 24-Nov-09 | 1.98 | 1.99 | 1.98 | 1.99 | 9,600 | 1.99 | | 23-Nov-09 | 1.90 | 1.90 | 1.90 | 1.90 | 0 | 1.90 | | 20-Nov-09 | 1.91 | 1.91 | 1.85 | 1.90 | 3,400 | 1.90 | | 19-Nov-09 | 1.89 | 1.89 | 1.84 | 1.85 | 900 | 1.85 | | 18-Nov-09 | 1.85 | 2.00 | 1.85 | 1.96 | 10,600 | 1.96 | | 17-Nov-09 | 1.84 | 1.92 | 1.84 | 1.92 | 1,200 | 1.92 | | 16-Nov-09 | 2.05 | 2.05 | 1.80 | 1.85 | 89,600 | 1.85 | | 13-Nov-09 | 1.86 | 1.94 | 1.84 | 1.90 | 11,700 | 1.90 | | 12-Nov-09 | 1.91 | 2.01 | 1.85 | 1.98 | 8,700 | 1.98 | | 11-Nov-09 | 1.87 | 1.94 | 1.86 | 1.87 | 6,500 | 1.87 | | 10-Nov-09 | 1.96 | 2.05 | 1.85 | 1.91 | 3,400 | 1.91 | | 9-Nov-09 | 1.88 | 1.88 | 1.86 | 1.86 | 500 | 1.86 | | 6-Nov-09 | 1.90 | 1.91 | 1.89 | 1.91 | 1,300 | 1.91 | | 5-Nov-09 | 1.90 | 1.90 | 1.90 | 1.90 | 200 | 1.90 | | 4-Nov-09 | 1.91 | 1.95 | 1.90 | 1.92 | 5,000 | 1.92 | | 3-Nov-09 | 1.95 | 2.05 | 1.91 | 1.91 | 2,100 | 1.91 | | 2-Nov-09 | 1.92 | 1.97 | 1.89 | 1.97 | 1,300 | 1.97 | | 30-Oct-09 | 1.99 | 2.00 | 1.95 | 2.00 | 2,200 | 2.00 | | 29-Oct-09 | 1.99 | 2.00 | 1.85 | 1.98 | 14,900 | 1.98 | | 28-Oct-09 | 2.09 | 2.09 | 1.90 | 2.00 | 12,400 | 2.00 | | 27-Oct-09 | 2.15 | 2.24 | 2.09 | 2.09 | 9,400 | 2.09 | | 26-Oct-09 | 2.15 | 2.17 | 2.15 | 2.17 | 4,900 | 2.17 | | 23-Oct-09 | 2.14 | 2.17 | 2.11 | 2.15 | 9,600 | 2.15 | | 22-Oct-09 | 2.10 | 2.28 | 2.10 | 2.28 | 11,900 | 2.28 | | 21-Oct-09 | 2.19 | 2.28 | 2.19 | 2.28 | 2,100 | 2.28 | | 20-Oct-09 | 2.24 | 2.26 | 2.19 | 2.26 | 2,600 | 2.26 | | 19-Oct-09 | 2.34 | 2.45 | 2.11 | 2.23 | 24,100 | 2.23 | | 16-Oct-09 | 2.25 | 2.30 | 2.23 | 2.30 | 6,600 | 2.30 | | 15-Oct-09 | 2.33 | 2.33 | 2.22 | 2.25 | 7,600 | 2.25 | | 14-Oct-09 | 2.32 | 2.32 | 2.32 | 2.32 | 400 | 2.32 | | 13-Oct-09 | 2.33 | 2.37 | 2.31 | 2.33 | 6,000 | 2.33 | | 12-Oct-09 | 2.36 | 2.39 | 2.36 | 2.39 | 5,400 | 2.39 | | 9-Oct-09 | 2.30 | 2.35 | 2.30 | 2.35 | 5,200 | 2.35 | | 8-Oct-09 | 2.31 | 2.34 | 2.31 | 2.32 | 2,000 | 2.32 | | 7-Oct-09 | 2.33 | 2.33 | 2.31 | 2.32 | 1,200 | 2.32 | | 6-Oct-09 | 2.29 | 2.35 | 2.25 | 2.35 | 3,900 | 2.35 | | 5-Oct-09 | 2.20 | 2.31 | 2.18 | 2.30 | 14,400 | 2.30 | | 2-Oct-09 | 2.20 | 2.27 | 2.09 | 2.19 | 10,800 | 2.19 | | 1-Oct-09 | 2.20 | 2.29 | 2.19 | 2.19 | 12,700 | 2.19 | | 30-Sep-09 | 2.24 | 2.30 | 2.16 | 2.16 | 11,600 | 2.16 | | 29-Sep-09 | 2.28 | 2.29 | 2.24 | 2.27 | 6,600 | 2.27 | | 28-Sep-09 | 2.25 | 2.27 | 2.18 | 2.23 | 3,100 | 2.23 | | 25-Sep-09 | 2.18 | 2.20 | 2.18 | 2.18 | 900 | 2.18 | | 24-Sep-09 | 2.20 | 2.21 | 2.16 | 2.20 | 7,300 | 2.20 | | 23-Sep-09 | 2.25 | 2.29 | 2.13 | 2.13 | 13,000 | 2.13 | | 22-Sep-09 | 2.13 | 2.29 | 2.10 | 2.25 | 12,600 | 2.25 | | 21-Sep-09 | 2.13 | 2.15 | 2.05 | 2.05 | 9,300 | 2.05 | | 18-Sep-09 | 2.27 | 2.29 | 2.05 | 2.12 | 91,000 | 2.12 | | 17-Sep-09 | 2.17 | 2.26 | 2.17 | 2.26 | 18,000 | 2.26 | | 16-Sep-09 | 2.20 | 2.27 | 2.05 | 2.25 | 21,900 | 2.25 | | 15-Sep-09 | 2.13 | 2.25 | 2.05 | 2.21 | 96,900 | 2.21 | | 14-Sep-09 | 2.00 | 2.25 | 1.98 | 2.17 | 106,500 | 2.17 | | 11-Sep-09 | 2.14 | 2.25 | 2.12 | 2.25 | 28,300 | 2.25 | | 10-Sep-09 | 2.04 | 2.22 | 2.04 | 2.13 | 25,000 | 2.13 | | 9-Sep-09 | 2.04 | 2.06 | 2.03 | 2.04 | 9,100 | 2.04 | | 8-Sep-09 | 2.12 | 2.12 | 1.98 | 1.98 | 1,700 | 1.98 | | 4-Sep-09 | 2.08 | 2.17 | 2.08 | 2.10 | 14,700 | 2.10 | | 3-Sep-09 | 2.07 | 2.08 | 1.97 | 2.08 | 18,100 | 2.08 | | 2-Sep-09 | 1.96 | 1.96 | 1.96 | 1.96 | 0 | 1.96 | | 1-Sep-09 | 1.92 | 2.10 | 1.92 | 1.96 | 5,400 | 1.96 | | 31-Aug-09 | 2.15 | 2.15 | 1.88 | 1.88 | 7,300 | 1.88 | | 28-Aug-09 | 2.10 | 2.11 | 2.04 | 2.09 | 27,900 | 2.09 | | 27-Aug-09 | 1.91 | 2.06 | 1.88 | 2.05 | 6,900 | 2.05 | | 26-Aug-09 | 1.98 | 1.98 | 1.98 | 1.98 | 1,200 | 1.98 | | * Close price adjusted for dividends and splits. |
|
| |
|