| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 1.76 | 1.76 | 1.60 | 1.63 | 69,200 | 1.63 | | 11-Dec-09 | 1.85 | 1.99 | 1.74 | 1.75 | 78,500 | 1.75 | | 10-Dec-09 | 1.90 | 1.92 | 1.70 | 1.86 | 152,000 | 1.86 | | 9-Dec-09 | 1.74 | 1.96 | 1.69 | 1.90 | 338,900 | 1.90 | | 8-Dec-09 | 1.64 | 1.83 | 1.60 | 1.69 | 139,100 | 1.69 | | 7-Dec-09 | 1.60 | 1.82 | 1.55 | 1.63 | 96,600 | 1.63 | | 4-Dec-09 | 1.82 | 1.85 | 1.60 | 1.62 | 168,500 | 1.62 | | 3-Dec-09 | 2.05 | 2.05 | 1.82 | 1.90 | 41,800 | 1.90 | | 2-Dec-09 | 1.89 | 2.05 | 1.85 | 2.02 | 88,200 | 2.02 | | 1-Dec-09 | 2.24 | 2.24 | 1.81 | 1.90 | 160,700 | 1.90 | | 30-Nov-09 | 2.40 | 2.40 | 2.12 | 2.20 | 50,700 | 2.20 | | 27-Nov-09 | 2.24 | 2.40 | 2.24 | 2.40 | 900 | 2.40 | | 25-Nov-09 | 2.29 | 2.40 | 2.20 | 2.25 | 50,000 | 2.25 | | 24-Nov-09 | 2.18 | 2.22 | 2.06 | 2.22 | 40,000 | 2.22 | | 23-Nov-09 | 2.25 | 2.26 | 2.12 | 2.25 | 82,800 | 2.25 | | 20-Nov-09 | 2.34 | 2.34 | 2.11 | 2.30 | 96,500 | 2.30 | | 19-Nov-09 | 2.33 | 2.33 | 2.27 | 2.30 | 19,700 | 2.30 | | 18-Nov-09 | 2.33 | 2.49 | 2.26 | 2.30 | 30,500 | 2.30 | | 17-Nov-09 | 2.32 | 2.45 | 2.32 | 2.39 | 31,900 | 2.39 | | 16-Nov-09 | 2.30 | 2.48 | 2.30 | 2.32 | 49,100 | 2.32 | | 13-Nov-09 | 2.34 | 2.43 | 2.29 | 2.32 | 43,000 | 2.32 | | 12-Nov-09 | 2.49 | 2.49 | 2.13 | 2.30 | 36,100 | 2.30 | | 11-Nov-09 | 2.20 | 2.49 | 2.17 | 2.49 | 120,900 | 2.49 | | 10-Nov-09 | 2.50 | 2.50 | 2.05 | 2.28 | 197,500 | 2.28 | | 9-Nov-09 | 2.61 | 2.62 | 2.47 | 2.50 | 75,000 | 2.50 | | 6-Nov-09 | 2.69 | 2.70 | 2.60 | 2.69 | 54,800 | 2.69 | | 5-Nov-09 | 2.74 | 2.80 | 2.68 | 2.70 | 37,300 | 2.70 | | 4-Nov-09 | 2.71 | 2.75 | 2.66 | 2.74 | 18,800 | 2.74 | | 3-Nov-09 | 2.71 | 2.79 | 2.70 | 2.75 | 31,500 | 2.75 | | 2-Nov-09 | 2.83 | 2.85 | 2.70 | 2.80 | 39,800 | 2.80 | | 30-Oct-09 | 2.70 | 2.85 | 2.70 | 2.85 | 35,800 | 2.85 | | 29-Oct-09 | 2.83 | 2.83 | 2.63 | 2.82 | 26,500 | 2.82 | | 28-Oct-09 | 2.85 | 3.00 | 2.76 | 2.80 | 24,400 | 2.80 | | 27-Oct-09 | 3.05 | 3.05 | 2.83 | 2.83 | 19,300 | 2.83 | | 26-Oct-09 | 3.08 | 3.09 | 3.00 | 3.05 | 10,500 | 3.05 | | 23-Oct-09 | 2.78 | 3.19 | 2.78 | 3.19 | 49,300 | 3.19 | | 22-Oct-09 | 2.78 | 2.83 | 2.76 | 2.78 | 19,600 | 2.78 | | 21-Oct-09 | 2.62 | 2.90 | 2.62 | 2.76 | 52,000 | 2.76 | | 20-Oct-09 | 2.85 | 2.91 | 2.51 | 2.91 | 101,400 | 2.91 | | 19-Oct-09 | 2.95 | 2.97 | 2.90 | 2.90 | 31,400 | 2.90 | | 16-Oct-09 | 3.07 | 3.07 | 2.95 | 3.05 | 32,700 | 3.05 | | 15-Oct-09 | 3.09 | 3.09 | 2.90 | 3.08 | 56,300 | 3.08 | | 14-Oct-09 | 3.10 | 3.10 | 3.00 | 3.06 | 37,200 | 3.06 | | 13-Oct-09 | 3.29 | 3.29 | 2.67 | 3.05 | 195,500 | 3.05 | | 12-Oct-09 | 3.36 | 3.36 | 3.20 | 3.27 | 19,600 | 3.27 | | 9-Oct-09 | 3.36 | 3.45 | 3.34 | 3.35 | 28,200 | 3.35 | | 8-Oct-09 | 3.44 | 3.51 | 3.36 | 3.40 | 28,600 | 3.40 | | 7-Oct-09 | 3.41 | 3.48 | 3.40 | 3.44 | 8,800 | 3.44 | | 6-Oct-09 | 3.46 | 3.51 | 3.42 | 3.50 | 22,500 | 3.50 | | 5-Oct-09 | 3.46 | 3.50 | 3.41 | 3.50 | 18,000 | 3.50 | | 2-Oct-09 | 3.40 | 3.47 | 3.35 | 3.47 | 18,700 | 3.47 | | 1-Oct-09 | 3.39 | 3.52 | 3.35 | 3.52 | 55,800 | 3.52 | | 30-Sep-09 | 3.28 | 3.42 | 3.26 | 3.39 | 74,000 | 3.39 | | 29-Sep-09 | 3.40 | 3.40 | 3.22 | 3.25 | 27,000 | 3.25 | | 28-Sep-09 | 3.35 | 3.48 | 3.26 | 3.40 | 24,300 | 3.40 | | 25-Sep-09 | 3.41 | 3.45 | 3.25 | 3.45 | 68,500 | 3.45 | | 24-Sep-09 | 3.49 | 3.50 | 3.40 | 3.50 | 7,800 | 3.50 | | 23-Sep-09 | 3.54 | 3.58 | 3.41 | 3.54 | 38,900 | 3.54 | | 22-Sep-09 | 3.44 | 3.54 | 3.28 | 3.54 | 104,100 | 3.54 | | 21-Sep-09 | 3.56 | 3.57 | 3.40 | 3.40 | 42,700 | 3.40 | | 18-Sep-09 | 3.65 | 3.72 | 3.56 | 3.64 | 35,000 | 3.64 | | 17-Sep-09 | 3.65 | 3.70 | 3.56 | 3.70 | 55,500 | 3.70 | | 16-Sep-09 | 3.45 | 3.75 | 3.40 | 3.65 | 108,600 | 3.65 | | 15-Sep-09 | 3.60 | 3.60 | 3.50 | 3.50 | 41,100 | 3.50 | | 14-Sep-09 | 3.48 | 3.60 | 3.15 | 3.60 | 137,100 | 3.60 | | 11-Sep-09 | 3.57 | 3.62 | 3.30 | 3.49 | 93,900 | 3.49 | | * Close price adjusted for dividends and splits. |
|