| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 2.10 | 2.15 | 2.07 | 2.12 | 11,800 | 2.12 | | 4-Dec-09 | 2.10 | 2.10 | 2.07 | 2.07 | 1,300 | 2.07 | | 3-Dec-09 | 2.06 | 2.12 | 2.06 | 2.12 | 8,500 | 2.12 | | 2-Dec-09 | 2.12 | 2.12 | 2.06 | 2.06 | 3,700 | 2.06 | | 1-Dec-09 | 2.07 | 2.10 | 2.07 | 2.07 | 7,200 | 2.07 | | 30-Nov-09 | 2.06 | 2.08 | 2.06 | 2.07 | 10,100 | 2.07 | | 27-Nov-09 | 2.08 | 2.08 | 2.08 | 2.08 | 0 | 2.08 | | 25-Nov-09 | 2.10 | 2.10 | 2.07 | 2.08 | 5,100 | 2.08 | | 24-Nov-09 | 2.10 | 2.13 | 2.10 | 2.10 | 2,900 | 2.10 | | 23-Nov-09 | 2.10 | 2.11 | 2.10 | 2.10 | 11,900 | 2.10 | | 20-Nov-09 | 2.15 | 2.15 | 2.10 | 2.10 | 15,500 | 2.10 | | 19-Nov-09 | 2.25 | 2.25 | 2.20 | 2.20 | 5,200 | 2.20 | | 18-Nov-09 | 2.35 | 2.35 | 2.25 | 2.25 | 18,800 | 2.25 | | 17-Nov-09 | 2.31 | 2.31 | 2.25 | 2.30 | 13,300 | 2.30 | | 16-Nov-09 | 2.30 | 2.30 | 2.24 | 2.25 | 18,600 | 2.25 | | 13-Nov-09 | 2.25 | 2.27 | 2.25 | 2.27 | 26,000 | 2.27 | | 12-Nov-09 | 2.31 | 2.31 | 2.27 | 2.27 | 1,300 | 2.27 | | 11-Nov-09 | 2.21 | 2.37 | 2.10 | 2.34 | 72,800 | 2.34 | | 10-Nov-09 | 2.32 | 2.38 | 2.10 | 2.15 | 22,900 | 2.15 | | 9-Nov-09 | 2.12 | 2.34 | 2.12 | 2.34 | 16,700 | 2.34 | | 6-Nov-09 | 2.25 | 2.28 | 2.14 | 2.17 | 26,800 | 2.17 | | 5-Nov-09 | 2.08 | 2.32 | 2.00 | 2.32 | 70,200 | 2.32 | | 4-Nov-09 | 2.26 | 2.60 | 2.26 | 2.41 | 11,400 | 2.41 | | 3-Nov-09 | 2.43 | 2.43 | 2.25 | 2.34 | 18,200 | 2.34 | | 2-Nov-09 | 2.50 | 2.53 | 2.41 | 2.45 | 38,300 | 2.45 | | 30-Oct-09 | 2.56 | 2.58 | 2.47 | 2.47 | 32,800 | 2.47 | | 29-Oct-09 | 2.54 | 2.54 | 2.45 | 2.45 | 13,400 | 2.45 | | 28-Oct-09 | 2.50 | 2.79 | 2.50 | 2.57 | 27,200 | 2.57 | | 27-Oct-09 | 2.50 | 2.70 | 2.50 | 2.50 | 7,200 | 2.50 | | 26-Oct-09 | 2.45 | 2.57 | 2.45 | 2.50 | 12,700 | 2.50 | | 23-Oct-09 | 2.52 | 2.52 | 2.50 | 2.50 | 5,500 | 2.50 | | 22-Oct-09 | 2.61 | 2.61 | 2.50 | 2.57 | 17,800 | 2.57 | | 21-Oct-09 | 2.65 | 2.65 | 2.50 | 2.50 | 13,900 | 2.50 | | 20-Oct-09 | 2.67 | 2.85 | 2.65 | 2.70 | 27,400 | 2.70 | | 19-Oct-09 | 2.70 | 2.70 | 2.66 | 2.66 | 11,500 | 2.66 | | 16-Oct-09 | 2.68 | 2.69 | 2.66 | 2.69 | 12,200 | 2.69 | | 15-Oct-09 | 2.68 | 2.75 | 2.68 | 2.70 | 15,700 | 2.70 | | 14-Oct-09 | 2.66 | 2.69 | 2.66 | 2.66 | 16,500 | 2.66 | | 13-Oct-09 | 2.71 | 2.71 | 2.68 | 2.68 | 4,100 | 2.68 | | 12-Oct-09 | 2.65 | 2.69 | 2.65 | 2.69 | 3,300 | 2.69 | | 9-Oct-09 | 2.69 | 2.69 | 2.68 | 2.68 | 700 | 2.68 | | 8-Oct-09 | 2.70 | 2.78 | 2.68 | 2.70 | 14,600 | 2.70 | | 7-Oct-09 | 2.65 | 2.74 | 2.65 | 2.67 | 9,800 | 2.67 | | 6-Oct-09 | 2.80 | 2.81 | 2.68 | 2.70 | 15,600 | 2.70 | | 5-Oct-09 | 2.67 | 2.70 | 2.66 | 2.70 | 2,200 | 2.70 | | 2-Oct-09 | 2.76 | 2.76 | 2.65 | 2.70 | 12,000 | 2.70 | | 1-Oct-09 | 2.90 | 2.97 | 2.75 | 2.78 | 18,500 | 2.78 | | 30-Sep-09 | 2.83 | 2.92 | 2.79 | 2.87 | 13,200 | 2.87 | | 29-Sep-09 | 2.67 | 2.80 | 2.67 | 2.74 | 13,300 | 2.74 | | 28-Sep-09 | 3.00 | 3.00 | 2.69 | 2.71 | 35,300 | 2.71 | | 25-Sep-09 | 2.93 | 3.01 | 2.93 | 2.96 | 11,200 | 2.96 | | 24-Sep-09 | 2.94 | 2.97 | 2.93 | 2.95 | 5,500 | 2.95 | | 23-Sep-09 | 2.97 | 2.98 | 2.93 | 2.94 | 6,600 | 2.94 | | 22-Sep-09 | 2.96 | 3.03 | 2.95 | 2.95 | 11,900 | 2.95 | | 21-Sep-09 | 2.90 | 3.10 | 2.90 | 2.95 | 31,300 | 2.95 | | 18-Sep-09 | 2.94 | 3.10 | 2.90 | 3.10 | 51,900 | 3.10 | | 17-Sep-09 | 3.00 | 3.10 | 2.94 | 2.95 | 26,700 | 2.95 | | 16-Sep-09 | 3.19 | 3.19 | 2.97 | 3.05 | 37,000 | 3.05 | | 15-Sep-09 | 3.08 | 3.19 | 3.06 | 3.19 | 25,400 | 3.19 | | 14-Sep-09 | 3.01 | 3.09 | 3.01 | 3.04 | 31,900 | 3.04 | | 11-Sep-09 | 2.95 | 3.09 | 2.95 | 3.09 | 48,200 | 3.09 | | 10-Sep-09 | 3.00 | 3.00 | 2.90 | 2.95 | 47,500 | 2.95 | | 9-Sep-09 | 2.90 | 3.00 | 2.86 | 2.95 | 61,100 | 2.95 | | 8-Sep-09 | 2.58 | 2.95 | 2.50 | 2.85 | 86,100 | 2.85 | | 4-Sep-09 | 2.69 | 2.70 | 2.58 | 2.62 | 9,700 | 2.62 | | 3-Sep-09 | 2.56 | 2.71 | 2.56 | 2.63 | 7,900 | 2.63 | | * Close price adjusted for dividends and splits. |
|