| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 2.20 | 2.24 | 2.16 | 2.20 | 381,700 | 2.20 | | 19-Nov-09 | 2.27 | 2.30 | 2.19 | 2.20 | 658,300 | 2.20 | | 18-Nov-09 | 2.34 | 2.38 | 2.26 | 2.32 | 668,900 | 2.32 | | 17-Nov-09 | 2.29 | 2.34 | 2.16 | 2.32 | 1,452,300 | 2.32 | | 16-Nov-09 | 2.13 | 2.42 | 2.12 | 2.32 | 1,645,400 | 2.32 | | 13-Nov-09 | 2.11 | 2.16 | 2.09 | 2.12 | 327,800 | 2.12 | | 12-Nov-09 | 2.18 | 2.19 | 2.10 | 2.11 | 306,000 | 2.11 | | 11-Nov-09 | 2.10 | 2.20 | 2.08 | 2.19 | 433,900 | 2.19 | | 10-Nov-09 | 2.12 | 2.14 | 2.09 | 2.11 | 348,900 | 2.11 | | 9-Nov-09 | 2.16 | 2.18 | 2.13 | 2.14 | 401,900 | 2.14 | | 6-Nov-09 | 2.12 | 2.19 | 2.10 | 2.16 | 379,400 | 2.16 | | 5-Nov-09 | 2.12 | 2.15 | 2.09 | 2.14 | 278,500 | 2.14 | | 4-Nov-09 | 2.15 | 2.18 | 2.09 | 2.11 | 654,000 | 2.11 | | 3-Nov-09 | 2.11 | 2.14 | 2.06 | 2.13 | 562,600 | 2.13 | | 2-Nov-09 | 2.15 | 2.16 | 2.09 | 2.13 | 529,000 | 2.13 | | 30-Oct-09 | 2.13 | 2.16 | 2.07 | 2.11 | 820,100 | 2.11 | | 29-Oct-09 | 2.17 | 2.26 | 2.14 | 2.16 | 1,158,100 | 2.16 | | 28-Oct-09 | 2.26 | 2.27 | 2.15 | 2.15 | 829,400 | 2.15 | | 27-Oct-09 | 2.33 | 2.33 | 2.25 | 2.26 | 655,900 | 2.26 | | 26-Oct-09 | 2.50 | 2.50 | 2.33 | 2.33 | 753,100 | 2.33 | | 23-Oct-09 | 2.50 | 2.50 | 2.37 | 2.42 | 842,800 | 2.42 | | 22-Oct-09 | 2.50 | 2.51 | 2.42 | 2.50 | 398,300 | 2.50 | | 21-Oct-09 | 2.45 | 2.55 | 2.44 | 2.51 | 583,900 | 2.51 | | 20-Oct-09 | 2.48 | 2.50 | 2.40 | 2.44 | 573,000 | 2.44 | | 19-Oct-09 | 2.52 | 2.53 | 2.44 | 2.48 | 557,900 | 2.48 | | 16-Oct-09 | 2.60 | 2.60 | 2.50 | 2.50 | 573,000 | 2.50 | | 15-Oct-09 | 2.64 | 2.66 | 2.57 | 2.57 | 308,400 | 2.57 | | 14-Oct-09 | 2.66 | 2.75 | 2.62 | 2.67 | 234,500 | 2.67 | | 13-Oct-09 | 2.70 | 2.79 | 2.62 | 2.63 | 403,900 | 2.63 | | 12-Oct-09 | 2.61 | 2.74 | 2.59 | 2.70 | 533,900 | 2.70 | | 9-Oct-09 | 2.60 | 2.63 | 2.51 | 2.61 | 488,400 | 2.61 | | 8-Oct-09 | 2.66 | 2.66 | 2.61 | 2.61 | 525,700 | 2.61 | | 7-Oct-09 | 2.54 | 2.64 | 2.54 | 2.62 | 522,500 | 2.62 | | 6-Oct-09 | 2.45 | 2.54 | 2.42 | 2.54 | 388,100 | 2.54 | | 5-Oct-09 | 2.44 | 2.48 | 2.40 | 2.44 | 488,300 | 2.44 | | 2-Oct-09 | 2.33 | 2.47 | 2.32 | 2.44 | 649,200 | 2.44 | | 1-Oct-09 | 2.38 | 2.44 | 2.34 | 2.34 | 705,400 | 2.34 | | 30-Sep-09 | 2.49 | 2.50 | 2.35 | 2.43 | 1,771,700 | 2.43 | | 29-Sep-09 | 2.77 | 2.77 | 2.49 | 2.51 | 2,889,200 | 2.51 | | 28-Sep-09 | 2.89 | 3.00 | 2.80 | 2.90 | 919,800 | 2.90 | | 25-Sep-09 | 2.78 | 2.96 | 2.75 | 2.95 | 828,400 | 2.95 | | 24-Sep-09 | 2.87 | 3.00 | 2.78 | 2.80 | 598,700 | 2.80 | | 23-Sep-09 | 2.92 | 3.05 | 2.87 | 2.87 | 1,433,300 | 2.87 | | 22-Sep-09 | 3.28 | 3.28 | 3.07 | 3.09 | 928,200 | 3.09 | | 21-Sep-09 | 3.26 | 3.26 | 3.20 | 3.25 | 400,100 | 3.25 | | 18-Sep-09 | 3.26 | 3.31 | 3.15 | 3.28 | 779,500 | 3.28 | | 17-Sep-09 | 3.38 | 3.44 | 3.20 | 3.25 | 474,400 | 3.25 | | 16-Sep-09 | 3.23 | 3.36 | 3.16 | 3.35 | 1,054,400 | 3.35 | | 15-Sep-09 | 3.17 | 3.25 | 3.12 | 3.20 | 289,000 | 3.20 | | 14-Sep-09 | 3.16 | 3.20 | 3.10 | 3.19 | 320,800 | 3.19 | | 11-Sep-09 | 3.20 | 3.29 | 3.15 | 3.20 | 445,300 | 3.20 | | 10-Sep-09 | 3.04 | 3.24 | 3.01 | 3.21 | 563,700 | 3.21 | | 9-Sep-09 | 3.02 | 3.05 | 3.01 | 3.03 | 701,400 | 3.03 | | 8-Sep-09 | 3.07 | 3.09 | 2.99 | 3.03 | 565,200 | 3.03 | | 4-Sep-09 | 3.05 | 3.09 | 2.97 | 3.06 | 339,700 | 3.06 | | 3-Sep-09 | 3.00 | 3.10 | 2.99 | 3.05 | 206,900 | 3.05 | | 2-Sep-09 | 3.01 | 3.05 | 2.94 | 2.99 | 407,200 | 2.99 | | 1-Sep-09 | 3.02 | 3.17 | 3.01 | 3.03 | 849,900 | 3.03 | | 31-Aug-09 | 3.19 | 3.22 | 3.04 | 3.04 | 1,022,100 | 3.04 | | 28-Aug-09 | 3.40 | 3.46 | 3.19 | 3.22 | 763,600 | 3.22 | | 27-Aug-09 | 3.21 | 3.40 | 3.16 | 3.39 | 1,066,200 | 3.39 | | 26-Aug-09 | 2.96 | 3.23 | 2.93 | 3.18 | 1,439,500 | 3.18 | | 25-Aug-09 | 2.84 | 3.08 | 2.82 | 2.93 | 1,661,900 | 2.93 | | 24-Aug-09 | 2.69 | 2.85 | 2.66 | 2.82 | 509,800 | 2.82 | | 21-Aug-09 | 2.71 | 2.75 | 2.66 | 2.72 | 545,800 | 2.72 | | 20-Aug-09 | 2.65 | 2.69 | 2.64 | 2.67 | 270,300 | 2.67 | | * Close price adjusted for dividends and splits. |
|