| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.77 | 2.98 | 2.75 | 2.95 | 1,800 | 2.95 | | 24-Nov-09 | 2.85 | 3.07 | 2.72 | 3.01 | 2,900 | 3.01 | | 23-Nov-09 | 2.83 | 2.98 | 2.81 | 2.98 | 1,100 | 2.98 | | 20-Nov-09 | 3.00 | 3.09 | 2.95 | 3.05 | 2,500 | 3.05 | | 19-Nov-09 | 3.20 | 3.20 | 2.80 | 3.10 | 5,600 | 3.10 | | 18-Nov-09 | 3.23 | 3.30 | 3.15 | 3.20 | 2,000 | 3.20 | | 17-Nov-09 | 3.50 | 3.50 | 3.23 | 3.39 | 400 | 3.39 | | 16-Nov-09 | 3.22 | 3.54 | 3.22 | 3.54 | 800 | 3.54 | | 13-Nov-09 | 3.55 | 3.55 | 3.20 | 3.55 | 600 | 3.55 | | 12-Nov-09 | 3.52 | 3.52 | 3.21 | 3.47 | 1,300 | 3.47 | | 11-Nov-09 | 3.12 | 3.52 | 3.12 | 3.52 | 2,900 | 3.52 | | 10-Nov-09 | 3.65 | 3.65 | 3.24 | 3.55 | 2,900 | 3.55 | | 9-Nov-09 | 3.28 | 3.45 | 3.28 | 3.30 | 800 | 3.30 | | 6-Nov-09 | 3.30 | 3.30 | 3.30 | 3.30 | 200 | 3.30 | | 5-Nov-09 | 3.30 | 3.40 | 3.25 | 3.40 | 2,000 | 3.40 | | 4-Nov-09 | 3.47 | 3.48 | 3.35 | 3.42 | 7,200 | 3.42 | | 3-Nov-09 | 3.28 | 3.37 | 3.28 | 3.37 | 200 | 3.37 | | 2-Nov-09 | 3.29 | 3.37 | 3.10 | 3.10 | 900 | 3.10 | | 30-Oct-09 | 3.45 | 3.45 | 3.10 | 3.31 | 3,800 | 3.31 | | 29-Oct-09 | 3.15 | 3.47 | 3.13 | 3.47 | 4,300 | 3.47 | | 28-Oct-09 | 3.10 | 3.26 | 3.10 | 3.18 | 1,700 | 3.18 | | 27-Oct-09 | 3.33 | 3.45 | 3.30 | 3.30 | 4,400 | 3.30 | | 26-Oct-09 | 3.22 | 3.37 | 3.21 | 3.21 | 6,300 | 3.21 | | 23-Oct-09 | 2.51 | 3.25 | 2.50 | 3.22 | 49,500 | 3.22 | | 22-Oct-09 | 2.65 | 2.65 | 2.65 | 2.65 | 0 | 2.65 | | 21-Oct-09 | 2.67 | 2.67 | 2.63 | 2.65 | 600 | 2.65 | | 20-Oct-09 | 2.71 | 2.82 | 2.70 | 2.70 | 5,000 | 2.70 | | 19-Oct-09 | 2.97 | 2.99 | 2.72 | 2.99 | 1,400 | 2.99 | | 16-Oct-09 | 2.70 | 2.70 | 2.70 | 2.70 | 200 | 2.70 | | 15-Oct-09 | 2.70 | 2.74 | 2.70 | 2.74 | 500 | 2.74 | | 14-Oct-09 | 2.75 | 2.75 | 2.70 | 2.70 | 6,400 | 2.70 | | 13-Oct-09 | 2.81 | 2.86 | 2.75 | 2.75 | 4,900 | 2.75 | | 12-Oct-09 | 2.81 | 2.92 | 2.81 | 2.81 | 1,000 | 2.81 | | 9-Oct-09 | 3.00 | 3.00 | 2.84 | 2.89 | 6,000 | 2.89 | | 8-Oct-09 | 3.33 | 3.33 | 3.03 | 3.23 | 700 | 3.23 | | 7-Oct-09 | 3.09 | 3.09 | 2.98 | 3.02 | 500 | 3.02 | | 6-Oct-09 | 3.04 | 3.12 | 3.04 | 3.04 | 900 | 3.04 | | 5-Oct-09 | 3.05 | 3.15 | 3.01 | 3.14 | 5,700 | 3.14 | | 2-Oct-09 | 3.08 | 3.10 | 3.07 | 3.08 | 1,100 | 3.08 | | 1-Oct-09 | 3.15 | 3.33 | 3.08 | 3.32 | 2,200 | 3.32 | | 30-Sep-09 | 3.24 | 3.24 | 3.24 | 3.24 | 100 | 3.24 | | 29-Sep-09 | 3.10 | 3.22 | 2.98 | 3.22 | 6,900 | 3.22 | | 28-Sep-09 | 2.82 | 3.21 | 2.82 | 3.21 | 8,600 | 3.21 | | 25-Sep-09 | 3.00 | 3.11 | 2.81 | 3.11 | 6,700 | 3.11 | | 24-Sep-09 | 3.12 | 3.12 | 2.77 | 3.07 | 5,200 | 3.07 | | 23-Sep-09 | 3.03 | 3.03 | 2.95 | 2.95 | 400 | 2.95 | | 22-Sep-09 | 2.57 | 3.13 | 2.57 | 2.86 | 7,000 | 2.86 | | 21-Sep-09 | 2.56 | 2.92 | 2.51 | 2.81 | 5,600 | 2.81 | | 18-Sep-09 | 3.00 | 3.00 | 2.71 | 2.71 | 4,600 | 2.71 | | 17-Sep-09 | 3.00 | 3.18 | 2.92 | 3.06 | 14,300 | 3.06 | | 16-Sep-09 | 2.70 | 3.10 | 2.70 | 3.01 | 37,500 | 3.01 | | 15-Sep-09 | 2.64 | 2.73 | 2.62 | 2.73 | 700 | 2.73 | | 14-Sep-09 | 2.74 | 2.74 | 2.74 | 2.74 | 200 | 2.74 | | 11-Sep-09 | 2.60 | 2.70 | 2.60 | 2.70 | 400 | 2.70 | | 10-Sep-09 | 2.62 | 2.71 | 2.60 | 2.71 | 700 | 2.71 | | 9-Sep-09 | 2.62 | 2.62 | 2.58 | 2.59 | 2,000 | 2.59 | | 8-Sep-09 | 2.63 | 2.63 | 2.61 | 2.63 | 600 | 2.63 | | 4-Sep-09 | 2.79 | 2.79 | 2.58 | 2.78 | 2,100 | 2.78 | | 3-Sep-09 | 2.76 | 2.76 | 2.76 | 2.76 | 200 | 2.76 | | 2-Sep-09 | 2.57 | 2.76 | 2.57 | 2.76 | 1,500 | 2.76 | | 1-Sep-09 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | 2.69 | | 31-Aug-09 | 2.56 | 2.69 | 2.55 | 2.69 | 1,600 | 2.69 | | 28-Aug-09 | 2.79 | 2.79 | 2.55 | 2.70 | 3,700 | 2.70 | | 27-Aug-09 | 2.52 | 2.79 | 2.51 | 2.77 | 6,300 | 2.77 | | 26-Aug-09 | 2.74 | 2.74 | 2.74 | 2.74 | 0 | 2.74 | | 25-Aug-09 | 2.65 | 2.75 | 2.62 | 2.74 | 4,000 | 2.74 | | * Close price adjusted for dividends and splits. |
|
| |
|