| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 2.20 | 2.20 | 2.10 | 2.16 | 27,600 | 2.16 | | 25-Nov-09 | 2.24 | 2.25 | 2.20 | 2.23 | 25,100 | 2.23 | | 24-Nov-09 | 2.35 | 2.35 | 2.20 | 2.23 | 38,900 | 2.23 | | 23-Nov-09 | 2.26 | 2.37 | 2.25 | 2.30 | 64,200 | 2.30 | | 20-Nov-09 | 2.29 | 2.33 | 2.21 | 2.21 | 31,300 | 2.21 | | 19-Nov-09 | 2.34 | 2.36 | 2.25 | 2.28 | 62,900 | 2.28 | | 18-Nov-09 | 2.20 | 2.35 | 2.17 | 2.34 | 111,100 | 2.34 | | 17-Nov-09 | 2.12 | 2.18 | 2.11 | 2.17 | 58,600 | 2.17 | | 16-Nov-09 | 2.12 | 2.15 | 2.09 | 2.12 | 97,400 | 2.12 | | 13-Nov-09 | 2.15 | 2.24 | 2.05 | 2.11 | 76,500 | 2.11 | | 12-Nov-09 | 2.06 | 2.18 | 2.05 | 2.08 | 117,700 | 2.08 | | 11-Nov-09 | 2.06 | 2.20 | 2.06 | 2.13 | 68,000 | 2.13 | | 10-Nov-09 | 2.20 | 2.27 | 2.00 | 2.17 | 281,000 | 2.17 | | 9-Nov-09 | 2.30 | 2.40 | 2.18 | 2.23 | 109,300 | 2.23 | | 6-Nov-09 | 2.47 | 2.49 | 2.25 | 2.30 | 99,600 | 2.30 | | 5-Nov-09 | 2.34 | 2.59 | 2.04 | 2.42 | 260,800 | 2.42 | | 4-Nov-09 | 2.53 | 2.62 | 2.30 | 2.38 | 117,000 | 2.38 | | 3-Nov-09 | 2.45 | 2.65 | 2.45 | 2.50 | 176,800 | 2.50 | | 2-Nov-09 | 2.39 | 2.65 | 2.33 | 2.50 | 200,100 | 2.50 | | 30-Oct-09 | 2.23 | 2.80 | 2.22 | 2.40 | 431,600 | 2.40 | | 29-Oct-09 | 2.05 | 2.45 | 2.01 | 2.23 | 289,100 | 2.23 | | 28-Oct-09 | 2.22 | 2.29 | 1.98 | 2.04 | 385,800 | 2.04 | | 27-Oct-09 | 2.49 | 2.49 | 2.29 | 2.29 | 237,200 | 2.29 | | 26-Oct-09 | 2.70 | 2.80 | 2.42 | 2.55 | 364,200 | 2.55 | | 23-Oct-09 | 2.70 | 2.78 | 2.70 | 2.70 | 143,200 | 2.70 | | 22-Oct-09 | 2.83 | 2.87 | 2.70 | 2.74 | 180,000 | 2.74 | | 21-Oct-09 | 2.82 | 2.88 | 2.72 | 2.83 | 218,400 | 2.83 | | 20-Oct-09 | 2.99 | 3.00 | 2.79 | 2.81 | 211,900 | 2.81 | | 19-Oct-09 | 3.00 | 3.00 | 2.75 | 3.00 | 462,000 | 3.00 | | 16-Oct-09 | 3.10 | 3.25 | 2.96 | 3.01 | 271,900 | 3.01 | | 15-Oct-09 | 2.85 | 3.22 | 2.70 | 3.09 | 454,500 | 3.09 | | 14-Oct-09 | 2.91 | 3.05 | 2.80 | 2.95 | 498,600 | 2.95 | | 13-Oct-09 | 3.32 | 3.44 | 2.87 | 3.00 | 676,900 | 3.00 | | 12-Oct-09 | 3.55 | 3.76 | 3.10 | 3.45 | 607,800 | 3.45 | | 9-Oct-09 | 3.33 | 3.80 | 3.20 | 3.51 | 1,239,900 | 3.51 | | 8-Oct-09 | 2.80 | 3.31 | 2.79 | 3.31 | 1,562,800 | 3.31 | | 7-Oct-09 | 2.69 | 3.03 | 2.57 | 2.76 | 1,057,100 | 2.76 | | 6-Oct-09 | 2.50 | 2.59 | 2.45 | 2.55 | 160,400 | 2.55 | | 5-Oct-09 | 2.53 | 2.72 | 2.50 | 2.50 | 289,200 | 2.50 | | 2-Oct-09 | 2.32 | 2.56 | 2.30 | 2.51 | 301,700 | 2.51 | | 1-Oct-09 | 2.72 | 2.72 | 2.35 | 2.42 | 388,900 | 2.42 | | 30-Sep-09 | 2.45 | 2.85 | 2.36 | 2.72 | 1,233,400 | 2.72 | | 29-Sep-09 | 2.76 | 2.99 | 2.30 | 2.40 | 1,393,600 | 2.40 | | 28-Sep-09 | 1.85 | 3.02 | 1.71 | 2.97 | 6,513,600 | 2.97 | | 25-Sep-09 | 1.72 | 1.73 | 1.60 | 1.68 | 125,000 | 1.68 | | 24-Sep-09 | 1.81 | 1.89 | 1.62 | 1.67 | 353,500 | 1.67 | | 23-Sep-09 | 1.90 | 1.95 | 1.88 | 1.89 | 204,000 | 1.89 | | 22-Sep-09 | 2.13 | 2.13 | 1.90 | 1.90 | 339,000 | 1.90 | | 21-Sep-09 | 2.19 | 2.19 | 2.00 | 2.01 | 149,100 | 2.01 | | 18-Sep-09 | 2.17 | 2.20 | 1.95 | 2.09 | 344,200 | 2.09 | | 17-Sep-09 | 2.31 | 2.31 | 2.08 | 2.17 | 298,300 | 2.17 | | 16-Sep-09 | 2.37 | 2.65 | 2.20 | 2.20 | 892,700 | 2.20 | | 15-Sep-09 | 2.12 | 2.46 | 2.01 | 2.25 | 1,093,500 | 2.25 | | 14-Sep-09 | 2.89 | 3.05 | 2.13 | 2.45 | 1,802,800 | 2.45 | | 11-Sep-09 | 1.25 | 3.59 | 1.23 | 3.10 | 6,177,900 | 3.10 | | 10-Sep-09 | 0.95 | 1.19 | 0.93 | 1.17 | 191,000 | 1.17 | | 9-Sep-09 | 0.97 | 0.97 | 0.89 | 0.95 | 49,900 | 0.95 | | 8-Sep-09 | 0.88 | 0.95 | 0.88 | 0.89 | 109,600 | 0.89 | | 4-Sep-09 | 0.88 | 0.93 | 0.88 | 0.89 | 61,700 | 0.89 | | 3-Sep-09 | 0.90 | 0.98 | 0.88 | 0.88 | 171,600 | 0.88 | | 2-Sep-09 | 0.85 | 0.85 | 0.83 | 0.84 | 64,500 | 0.84 | | 1-Sep-09 | 0.86 | 0.87 | 0.83 | 0.83 | 42,600 | 0.83 | | 31-Aug-09 | 0.87 | 0.87 | 0.85 | 0.86 | 20,700 | 0.86 | | 28-Aug-09 | 0.86 | 0.87 | 0.86 | 0.87 | 24,700 | 0.87 | | 27-Aug-09 | 0.87 | 0.87 | 0.86 | 0.87 | 44,400 | 0.87 | | 26-Aug-09 | 0.89 | 0.89 | 0.86 | 0.87 | 21,500 | 0.87 | | * Close price adjusted for dividends and splits. |
|