| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.37 | 2.37 | 2.30 | 2.33 | 3,600 | 2.33 | | 24-Nov-09 | 2.35 | 2.35 | 2.35 | 2.35 | 3,800 | 2.35 | | 23-Nov-09 | 2.46 | 2.47 | 2.40 | 2.42 | 5,800 | 2.42 | | 20-Nov-09 | 2.33 | 2.47 | 2.33 | 2.35 | 6,800 | 2.35 | | 19-Nov-09 | 2.13 | 2.34 | 2.10 | 2.33 | 11,900 | 2.33 | | 18-Nov-09 | 2.49 | 2.49 | 2.13 | 2.13 | 1,000 | 2.13 | | 17-Nov-09 | 2.04 | 2.08 | 2.03 | 2.08 | 900 | 2.08 | | 16-Nov-09 | 2.07 | 2.10 | 2.07 | 2.10 | 1,000 | 2.10 | | 13-Nov-09 | 2.45 | 2.45 | 2.03 | 2.03 | 200 | 2.03 | | 12-Nov-09 | 2.20 | 2.51 | 2.09 | 2.45 | 13,900 | 2.45 | | 11-Nov-09 | 2.02 | 2.05 | 1.90 | 2.05 | 4,700 | 2.05 | | 10-Nov-09 | 2.16 | 2.19 | 1.97 | 1.97 | 4,700 | 1.97 | | 9-Nov-09 | 2.19 | 2.19 | 1.81 | 2.00 | 6,300 | 2.00 | | 6-Nov-09 | 2.00 | 2.09 | 1.82 | 2.00 | 5,700 | 2.00 | | 5-Nov-09 | 2.00 | 2.10 | 1.97 | 1.99 | 10,000 | 1.99 | | 4-Nov-09 | 2.05 | 2.10 | 1.75 | 1.95 | 12,500 | 1.95 | | 3-Nov-09 | 1.80 | 1.82 | 1.70 | 1.73 | 7,200 | 1.73 | | 2-Nov-09 | 1.70 | 2.20 | 1.70 | 1.91 | 12,600 | 1.91 | | 30-Oct-09 | 2.20 | 2.28 | 2.00 | 2.00 | 4,200 | 2.00 | | 29-Oct-09 | 1.91 | 2.09 | 1.91 | 1.99 | 8,000 | 1.99 | | 28-Oct-09 | 2.19 | 2.19 | 1.91 | 2.04 | 14,800 | 2.04 | | 27-Oct-09 | 2.62 | 2.62 | 2.26 | 2.26 | 19,800 | 2.26 | | 26-Oct-09 | 2.61 | 2.62 | 2.61 | 2.62 | 400 | 2.62 | | 23-Oct-09 | 2.86 | 2.97 | 2.72 | 2.78 | 5,600 | 2.78 | | 22-Oct-09 | 2.67 | 2.80 | 2.61 | 2.80 | 21,700 | 2.80 | | 21-Oct-09 | 2.81 | 2.87 | 2.71 | 2.71 | 6,300 | 2.71 | | 20-Oct-09 | 2.81 | 2.93 | 2.81 | 2.82 | 1,700 | 2.82 | | 19-Oct-09 | 3.08 | 3.08 | 2.81 | 2.82 | 10,900 | 2.82 | | 16-Oct-09 | 3.01 | 3.02 | 2.81 | 2.90 | 5,400 | 2.90 | | 15-Oct-09 | 3.24 | 3.24 | 2.93 | 2.93 | 18,100 | 2.93 | | 14-Oct-09 | 3.05 | 3.18 | 3.05 | 3.10 | 3,900 | 3.10 | | 13-Oct-09 | 3.20 | 3.20 | 2.93 | 2.94 | 3,000 | 2.94 | | 12-Oct-09 | 3.09 | 3.37 | 3.09 | 3.30 | 19,400 | 3.30 | | 9-Oct-09 | 3.02 | 3.24 | 2.98 | 2.98 | 5,700 | 2.98 | | 8-Oct-09 | 2.77 | 3.23 | 2.77 | 2.99 | 23,300 | 2.99 | | 7-Oct-09 | 2.91 | 3.07 | 2.91 | 2.91 | 15,000 | 2.91 | | 6-Oct-09 | 3.07 | 3.10 | 2.98 | 3.05 | 15,600 | 3.05 | | 5-Oct-09 | 3.15 | 3.23 | 3.07 | 3.23 | 43,500 | 3.23 | | 2-Oct-09 | 3.30 | 3.30 | 3.17 | 3.17 | 5,300 | 3.17 | | 1-Oct-09 | 3.58 | 3.95 | 3.39 | 3.51 | 7,100 | 3.51 | | 30-Sep-09 | 3.52 | 3.53 | 3.50 | 3.51 | 1,900 | 3.51 | | 29-Sep-09 | 3.64 | 3.65 | 3.32 | 3.34 | 15,800 | 3.34 | | 28-Sep-09 | 3.72 | 3.93 | 3.35 | 3.69 | 9,600 | 3.69 | | 25-Sep-09 | 3.50 | 3.58 | 3.42 | 3.57 | 1,800 | 3.57 | | 24-Sep-09 | 3.73 | 3.73 | 3.44 | 3.60 | 15,300 | 3.60 | | 23-Sep-09 | 3.29 | 3.44 | 3.19 | 3.42 | 21,900 | 3.42 | | 22-Sep-09 | 3.21 | 3.42 | 3.00 | 3.26 | 51,900 | 3.26 | | 21-Sep-09 | 3.32 | 3.43 | 3.10 | 3.21 | 8,600 | 3.21 | | 18-Sep-09 | 3.32 | 3.45 | 3.32 | 3.32 | 7,700 | 3.32 | | 17-Sep-09 | 3.52 | 3.52 | 3.31 | 3.31 | 18,800 | 3.31 | | 16-Sep-09 | 3.77 | 3.80 | 3.43 | 3.67 | 17,400 | 3.67 | | 15-Sep-09 | 4.04 | 4.19 | 3.77 | 3.80 | 22,200 | 3.80 | | 14-Sep-09 | 4.29 | 4.29 | 3.68 | 4.04 | 47,100 | 4.04 | | 11-Sep-09 | 4.50 | 4.50 | 4.18 | 4.23 | 28,100 | 4.23 | | 10-Sep-09 | 4.47 | 5.00 | 4.24 | 4.50 | 50,200 | 4.50 | | 9-Sep-09 | 3.97 | 4.67 | 3.90 | 4.23 | 51,900 | 4.23 | | 8-Sep-09 | 3.41 | 4.00 | 3.36 | 3.85 | 28,600 | 3.85 | | 4-Sep-09 | 3.20 | 3.39 | 3.20 | 3.30 | 9,100 | 3.30 | | 3-Sep-09 | 3.09 | 3.70 | 3.00 | 3.17 | 43,200 | 3.17 | | 2-Sep-09 | 2.84 | 3.00 | 2.84 | 2.98 | 12,400 | 2.98 | | 1-Sep-09 | 2.52 | 3.10 | 2.52 | 2.78 | 21,500 | 2.78 | | 31-Aug-09 | 2.72 | 2.72 | 2.61 | 2.66 | 4,900 | 2.66 | | 28-Aug-09 | 2.52 | 2.88 | 2.52 | 2.77 | 99,500 | 2.77 | | 27-Aug-09 | 2.59 | 2.59 | 2.35 | 2.59 | 7,400 | 2.59 | | 26-Aug-09 | 2.30 | 2.59 | 2.30 | 2.59 | 20,000 | 2.59 | | 25-Aug-09 | 2.36 | 2.36 | 2.22 | 2.22 | 10,800 | 2.22 | | * Close price adjusted for dividends and splits. |
|