| Date | Open | High | Low | Close | Volume | Adj Close* | | 19-May-09 | 1.00 | 1.00 | 0.75 | 0.85 | 6,300 | 0.85 | | 18-May-09 | 0.80 | 0.85 | 0.75 | 0.85 | 6,100 | 0.85 | | 15-May-09 | 0.80 | 0.80 | 0.80 | 0.80 | 6,600 | 0.80 | | 14-May-09 | 0.80 | 1.00 | 0.80 | 1.00 | 6,200 | 1.00 | | 13-May-09 | 0.75 | 1.00 | 0.75 | 0.90 | 4,700 | 0.90 | | 12-May-09 | 0.71 | 1.00 | 0.71 | 1.00 | 6,200 | 1.00 | | 11-May-09 | 0.85 | 0.90 | 0.85 | 0.90 | 9,600 | 0.90 | | 8-May-09 | 0.75 | 1.00 | 0.66 | 0.80 | 24,900 | 0.80 | | 7-May-09 | 0.85 | 1.00 | 0.56 | 0.60 | 49,400 | 0.60 | | 6-May-09 | 0.95 | 0.95 | 0.90 | 0.92 | 14,300 | 0.92 | | 5-May-09 | 0.90 | 1.00 | 0.90 | 1.00 | 8,300 | 1.00 | | 4-May-09 | 1.00 | 1.00 | 0.91 | 1.00 | 4,900 | 1.00 | | 1-May-09 | 1.05 | 1.15 | 1.00 | 1.00 | 19,300 | 1.00 | | 30-Apr-09 | 1.02 | 1.14 | 0.90 | 1.04 | 12,400 | 1.04 | | 29-Apr-09 | 1.01 | 1.05 | 0.85 | 0.90 | 31,900 | 0.90 | | 28-Apr-09 | 1.20 | 1.20 | 1.00 | 1.15 | 111,600 | 1.15 | | 27-Apr-09 | 1.01 | 1.30 | 0.95 | 1.20 | 61,600 | 1.20 | | 24-Apr-09 | 1.15 | 1.15 | 0.95 | 1.00 | 5,000 | 1.00 | | 23-Apr-09 | 1.20 | 1.25 | 1.15 | 1.15 | 9,500 | 1.15 | | 22-Apr-09 | 0.95 | 1.30 | 0.95 | 1.00 | 10,300 | 1.00 | | 21-Apr-09 | 0.72 | 1.00 | 0.72 | 0.90 | 11,700 | 0.90 | | 20-Apr-09 | 0.80 | 1.00 | 0.72 | 1.00 | 13,900 | 1.00 | | 17-Apr-09 | 0.82 | 0.94 | 0.81 | 0.81 | 7,200 | 0.81 | | 16-Apr-09 | 1.06 | 1.10 | 0.95 | 0.95 | 11,900 | 0.95 | | 15-Apr-09 | 1.15 | 1.20 | 1.06 | 1.06 | 29,000 | 1.06 | | 14-Apr-09 | 0.75 | 1.69 | 0.75 | 1.15 | 174,100 | 1.15 | | 13-Apr-09 | 0.80 | 0.80 | 0.66 | 0.80 | 1,100 | 0.80 | | 9-Apr-09 | 0.58 | 0.85 | 0.58 | 0.85 | 17,800 | 0.85 | | 8-Apr-09 | 0.45 | 0.58 | 0.45 | 0.58 | 5,200 | 0.58 | | 7-Apr-09 | 0.65 | 0.65 | 0.45 | 0.60 | 1,100 | 0.60 | | 6-Apr-09 | 0.66 | 0.66 | 0.66 | 0.66 | 500 | 0.66 | | 3-Apr-09 | 0.70 | 0.70 | 0.70 | 0.70 | 0 | 0.70 | | 2-Apr-09 | 0.70 | 0.70 | 0.70 | 0.70 | 0 | 0.70 | | 1-Apr-09 | 0.66 | 0.70 | 0.66 | 0.70 | 9,000 | 0.70 | | 31-Mar-09 | 0.66 | 0.66 | 0.66 | 0.66 | 400 | 0.66 | | 30-Mar-09 | 0.65 | 0.67 | 0.45 | 0.67 | 7,600 | 0.67 | | 27-Mar-09 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | 0.69 | | 26-Mar-09 | 0.69 | 0.69 | 0.69 | 0.69 | 500 | 0.69 | | 25-Mar-09 | 0.48 | 0.70 | 0.48 | 0.70 | 14,300 | 0.70 | | 24-Mar-09 | 0.54 | 0.54 | 0.54 | 0.54 | 0 | 0.54 | | 23-Mar-09 | 0.54 | 0.54 | 0.40 | 0.54 | 2,700 | 0.54 | | 20-Mar-09 | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.53 | | 19-Mar-09 | 0.53 | 0.53 | 0.53 | 0.53 | 2,000 | 0.53 | | 18-Mar-09 | 0.45 | 0.53 | 0.45 | 0.53 | 1,200 | 0.53 | | 17-Mar-09 | 0.60 | 0.60 | 0.55 | 0.55 | 1,800 | 0.55 | | 16-Mar-09 | 0.66 | 0.66 | 0.66 | 0.66 | 200 | 0.66 | | 13-Mar-09 | 0.69 | 0.69 | 0.66 | 0.66 | 2,800 | 0.66 | | 12-Mar-09 | 0.40 | 0.40 | 0.40 | 0.40 | 0 | 0.40 | | 11-Mar-09 | 0.39 | 0.40 | 0.39 | 0.40 | 1,000 | 0.40 | | 10-Mar-09 | 0.45 | 0.72 | 0.39 | 0.72 | 9,000 | 0.72 | | 9-Mar-09 | 0.39 | 0.51 | 0.39 | 0.45 | 3,900 | 0.45 | | 6-Mar-09 | 0.45 | 0.72 | 0.45 | 0.72 | 6,400 | 0.72 | | 5-Mar-09 | 0.53 | 0.53 | 0.53 | 0.53 | 200 | 0.53 | | 4-Mar-09 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0.63 | | 3-Mar-09 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0.63 | | 2-Mar-09 | 0.63 | 0.63 | 0.57 | 0.63 | 8,200 | 0.63 | | 27-Feb-09 | 0.63 | 0.70 | 0.63 | 0.63 | 15,700 | 0.63 | | 26-Feb-09 | 0.80 | 0.80 | 0.80 | 0.80 | 800 | 0.80 | | 25-Feb-09 | 0.84 | 0.84 | 0.80 | 0.80 | 12,000 | 0.80 | | 24-Feb-09 | 0.80 | 0.85 | 0.80 | 0.85 | 700 | 0.85 | | 23-Feb-09 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0.81 | | 20-Feb-09 | 0.70 | 0.81 | 0.63 | 0.81 | 4,700 | 0.81 | | 19-Feb-09 | 0.80 | 0.80 | 0.80 | 0.80 | 0 | 0.80 | | 18-Feb-09 | 0.85 | 0.85 | 0.66 | 0.80 | 12,500 | 0.80 | | 17-Feb-09 | 0.70 | 0.80 | 0.67 | 0.80 | 24,600 | 0.80 | | 13-Feb-09 | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.45 | | * Close price adjusted for dividends and splits. |
|
| |
|