| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.42 | 3.50 | 3.36 | 3.36 | 9,600 | 3.36 | | 20-Nov-09 | 3.36 | 3.36 | 3.29 | 3.36 | 13,600 | 3.36 | | 19-Nov-09 | 3.33 | 3.36 | 3.25 | 3.36 | 135,700 | 3.36 | | 18-Nov-09 | 3.31 | 3.35 | 3.27 | 3.30 | 42,100 | 3.30 | | 17-Nov-09 | 3.35 | 3.35 | 3.26 | 3.26 | 4,600 | 3.26 | | 16-Nov-09 | 3.32 | 3.35 | 3.32 | 3.32 | 12,900 | 3.32 | | 13-Nov-09 | 3.33 | 3.36 | 3.31 | 3.31 | 6,300 | 3.31 | | 12-Nov-09 | 3.35 | 3.37 | 3.30 | 3.33 | 33,600 | 3.33 | | 11-Nov-09 | 3.32 | 3.32 | 3.29 | 3.32 | 3,800 | 3.32 | | 10-Nov-09 | 3.25 | 3.37 | 3.25 | 3.32 | 68,200 | 3.32 | | 9-Nov-09 | 3.32 | 3.33 | 3.32 | 3.33 | 24,200 | 3.33 | | 6-Nov-09 | 3.30 | 3.31 | 3.27 | 3.31 | 10,900 | 3.31 | | 5-Nov-09 | 3.30 | 3.32 | 3.25 | 3.29 | 210,600 | 3.29 | | 4-Nov-09 | 4.13 | 4.17 | 3.25 | 3.25 | 321,700 | 3.25 | | 3-Nov-09 | 3.45 | 3.55 | 2.70 | 3.15 | 21,000 | 3.15 | | 2-Nov-09 | 3.57 | 3.57 | 3.42 | 3.42 | 1,700 | 3.42 | | 30-Oct-09 | 3.48 | 3.92 | 3.48 | 3.70 | 1,700 | 3.70 | | 29-Oct-09 | 3.53 | 3.53 | 3.53 | 3.53 | 400 | 3.53 | | 28-Oct-09 | 3.41 | 3.53 | 3.41 | 3.42 | 2,900 | 3.42 | | 27-Oct-09 | 3.70 | 3.70 | 3.20 | 3.40 | 12,900 | 3.40 | | 26-Oct-09 | 3.78 | 3.78 | 3.72 | 3.72 | 500 | 3.72 | | 23-Oct-09 | 3.98 | 3.99 | 3.96 | 3.99 | 1,400 | 3.99 | | 22-Oct-09 | 3.83 | 3.83 | 3.83 | 3.83 | 0 | 3.83 | | 21-Oct-09 | 3.93 | 3.93 | 3.69 | 3.83 | 1,900 | 3.83 | | 20-Oct-09 | 3.95 | 3.95 | 3.95 | 3.95 | 300 | 3.95 | | 19-Oct-09 | 4.10 | 4.10 | 3.95 | 4.00 | 2,500 | 4.00 | | 16-Oct-09 | 4.05 | 4.10 | 4.05 | 4.10 | 1,400 | 4.10 | | 15-Oct-09 | 4.06 | 4.06 | 4.05 | 4.05 | 3,900 | 4.05 | | 14-Oct-09 | 4.30 | 4.30 | 4.06 | 4.06 | 900 | 4.06 | | 13-Oct-09 | 4.30 | 4.31 | 4.29 | 4.29 | 1,600 | 4.29 | | 12-Oct-09 | 4.29 | 4.76 | 4.29 | 4.76 | 4,500 | 4.76 | | 9-Oct-09 | 4.29 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | | 8-Oct-09 | 4.29 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | | 7-Oct-09 | 4.29 | 4.29 | 4.29 | 4.29 | 1,100 | 4.29 | | 6-Oct-09 | 4.37 | 4.68 | 4.37 | 4.39 | 63,300 | 4.39 | | 5-Oct-09 | 4.52 | 4.52 | 4.52 | 4.52 | 500 | 4.52 | | 2-Oct-09 | 4.54 | 4.56 | 4.32 | 4.32 | 500 | 4.32 | | 1-Oct-09 | 4.50 | 4.50 | 4.50 | 4.50 | 1,000 | 4.50 | | 30-Sep-09 | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 4.30 | | 29-Sep-09 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 4.75 | | 28-Sep-09 | 3.96 | 4.05 | 3.96 | 4.05 | 1,900 | 4.05 | | 25-Sep-09 | 4.27 | 4.27 | 3.98 | 3.98 | 11,800 | 3.98 | | 24-Sep-09 | 4.57 | 4.57 | 4.25 | 4.25 | 11,600 | 4.25 | | 23-Sep-09 | 4.69 | 4.95 | 4.69 | 4.95 | 1,300 | 4.95 | | 22-Sep-09 | 4.50 | 4.68 | 4.50 | 4.68 | 2,300 | 4.68 | | 21-Sep-09 | 4.48 | 4.48 | 4.40 | 4.42 | 1,900 | 4.42 | | 18-Sep-09 | 4.50 | 4.50 | 4.18 | 4.18 | 2,000 | 4.18 | | 17-Sep-09 | 4.40 | 4.49 | 4.30 | 4.49 | 3,700 | 4.49 | | 16-Sep-09 | 4.43 | 4.43 | 4.26 | 4.30 | 3,500 | 4.30 | | 15-Sep-09 | 4.43 | 4.48 | 4.43 | 4.48 | 2,200 | 4.48 | | 14-Sep-09 | 4.44 | 4.44 | 4.44 | 4.44 | 300 | 4.44 | | 11-Sep-09 | 4.20 | 4.20 | 4.18 | 4.18 | 800 | 4.18 | | 10-Sep-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 9-Sep-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 8-Sep-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 4-Sep-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 3-Sep-09 | 4.25 | 4.25 | 4.20 | 4.20 | 2,000 | 4.20 | | 2-Sep-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 1-Sep-09 | 4.25 | 4.25 | 4.20 | 4.20 | 400 | 4.20 | | 31-Aug-09 | 4.19 | 4.19 | 4.18 | 4.18 | 1,200 | 4.18 | | 28-Aug-09 | 4.22 | 4.22 | 4.18 | 4.18 | 1,200 | 4.18 | | 27-Aug-09 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | 4.63 | | 26-Aug-09 | 4.63 | 4.63 | 4.63 | 4.63 | 500 | 4.63 | | 25-Aug-09 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | 4.19 | | 24-Aug-09 | 4.19 | 4.19 | 4.16 | 4.19 | 1,600 | 4.19 | | 21-Aug-09 | 4.26 | 4.27 | 4.15 | 4.27 | 1,500 | 4.27 | | * Close price adjusted for dividends and splits. |
|
| |
|