| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 2.60 | 2.65 | 2.60 | 2.65 | 5,600 | 2.65 | | 27-Nov-09 | 2.85 | 2.95 | 2.60 | 2.65 | 29,200 | 2.65 | | 25-Nov-09 | 2.89 | 2.89 | 2.89 | 2.89 | 0 | 2.89 | | 24-Nov-09 | 2.89 | 2.89 | 2.89 | 2.89 | 800 | 2.89 | | 23-Nov-09 | 2.89 | 2.89 | 2.89 | 2.89 | 0 | 2.89 | | 20-Nov-09 | 2.89 | 2.89 | 2.89 | 2.89 | 0 | 2.89 | | 19-Nov-09 | 2.89 | 2.89 | 2.89 | 2.89 | 0 | 2.89 | | 18-Nov-09 | 2.93 | 2.93 | 2.83 | 2.89 | 1,500 | 2.89 | | 17-Nov-09 | 2.80 | 2.80 | 2.80 | 2.80 | 400 | 2.80 | | 16-Nov-09 | 3.00 | 3.00 | 2.90 | 2.90 | 1,900 | 2.90 | | 13-Nov-09 | 2.96 | 2.96 | 2.96 | 2.96 | 0 | 2.96 | | 12-Nov-09 | 2.99 | 3.09 | 2.96 | 2.96 | 2,100 | 2.96 | | 11-Nov-09 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.14 | | 10-Nov-09 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.14 | | 9-Nov-09 | 3.00 | 3.14 | 2.99 | 3.14 | 1,200 | 3.14 | | 6-Nov-09 | 3.04 | 3.04 | 3.04 | 3.04 | 0 | 3.04 | | 5-Nov-09 | 3.04 | 3.04 | 3.04 | 3.04 | 0 | 3.04 | | 4-Nov-09 | 3.04 | 3.04 | 3.04 | 3.04 | 100 | 3.04 | | 3-Nov-09 | 2.99 | 3.04 | 2.99 | 3.04 | 800 | 3.04 | | 2-Nov-09 | 3.04 | 3.04 | 3.04 | 3.04 | 600 | 3.04 | | 30-Oct-09 | 3.10 | 3.10 | 3.09 | 3.09 | 500 | 3.09 | | 29-Oct-09 | 3.10 | 3.10 | 3.10 | 3.10 | 1,000 | 3.10 | | 28-Oct-09 | 3.06 | 3.07 | 3.06 | 3.07 | 1,200 | 3.07 | | 27-Oct-09 | 3.02 | 3.02 | 3.02 | 3.02 | 0 | 3.02 | | 26-Oct-09 | 3.02 | 3.02 | 3.02 | 3.02 | 300 | 3.02 | | 23-Oct-09 | 3.05 | 3.05 | 3.00 | 3.00 | 1,800 | 3.00 | | 22-Oct-09 | 3.10 | 3.10 | 3.06 | 3.09 | 1,000 | 3.09 | | 21-Oct-09 | 3.15 | 3.15 | 3.15 | 3.15 | 100 | 3.15 | | 20-Oct-09 | 3.10 | 3.10 | 3.10 | 3.10 | 200 | 3.10 | | 19-Oct-09 | 3.11 | 3.11 | 3.10 | 3.10 | 6,500 | 3.10 | | 16-Oct-09 | 2.99 | 3.10 | 2.99 | 3.10 | 1,700 | 3.10 | | 15-Oct-09 | 2.86 | 2.86 | 2.86 | 2.86 | 100 | 2.86 | | 14-Oct-09 | 2.91 | 2.91 | 2.91 | 2.91 | 200 | 2.91 | | 13-Oct-09 | 2.96 | 2.96 | 2.96 | 2.96 | 0 | 2.96 | | 12-Oct-09 | 2.80 | 2.96 | 2.80 | 2.96 | 400 | 2.96 | | 9-Oct-09 | 2.91 | 2.91 | 2.91 | 2.91 | 3,200 | 2.91 | | 8-Oct-09 | 2.86 | 2.91 | 2.86 | 2.91 | 400 | 2.91 | | 7-Oct-09 | 2.80 | 2.83 | 2.80 | 2.83 | 1,200 | 2.83 | | 6-Oct-09 | 2.90 | 3.32 | 2.50 | 2.73 | 12,400 | 2.73 | | 5-Oct-09 | 2.51 | 3.00 | 2.51 | 2.91 | 16,700 | 2.91 | | 2-Oct-09 | 2.47 | 2.47 | 2.36 | 2.36 | 1,200 | 2.36 | | 1-Oct-09 | 2.53 | 2.53 | 2.53 | 2.53 | 0 | 2.53 | | 30-Sep-09 | 2.54 | 2.54 | 2.53 | 2.53 | 300 | 2.53 | | 29-Sep-09 | 2.44 | 2.44 | 2.43 | 2.43 | 2,800 | 2.43 | | 28-Sep-09 | 2.48 | 2.48 | 2.48 | 2.48 | 0 | 2.48 | | 25-Sep-09 | 2.48 | 2.48 | 2.48 | 2.48 | 300 | 2.48 | | 24-Sep-09 | 2.40 | 2.55 | 2.36 | 2.55 | 700 | 2.55 | | 23-Sep-09 | 2.57 | 2.57 | 2.51 | 2.51 | 300 | 2.51 | | 22-Sep-09 | 2.50 | 2.50 | 2.50 | 2.50 | 0 | 2.50 | | 21-Sep-09 | 2.50 | 2.55 | 2.50 | 2.50 | 900 | 2.50 | | 21-Sep-09 | $ 0.02 Dividend | | 18-Sep-09 | 2.42 | 2.42 | 2.42 | 2.42 | 1,700 | 2.40 | | 17-Sep-09 | 2.49 | 2.77 | 2.49 | 2.53 | 5,400 | 2.51 | | 16-Sep-09 | 2.35 | 2.42 | 2.35 | 2.42 | 1,300 | 2.40 | | 15-Sep-09 | 2.34 | 2.34 | 2.34 | 2.34 | 200 | 2.32 | | 14-Sep-09 | 2.28 | 2.28 | 2.25 | 2.25 | 200 | 2.23 | | 11-Sep-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.28 | | 10-Sep-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.28 | | 9-Sep-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.28 | | 8-Sep-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.28 | | 4-Sep-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.28 | | 3-Sep-09 | 2.23 | 2.30 | 2.23 | 2.30 | 500 | 2.28 | | 2-Sep-09 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 2.23 | | 1-Sep-09 | 2.25 | 2.25 | 2.25 | 2.25 | 900 | 2.23 | | 31-Aug-09 | 2.25 | 2.25 | 2.25 | 2.25 | 6,500 | 2.23 | | 28-Aug-09 | 2.25 | 2.25 | 2.25 | 2.25 | 4,500 | 2.23 | | 27-Aug-09 | 2.30 | 2.30 | 2.30 | 2.30 | 1,500 | 2.28 | | * Close price adjusted for dividends and splits. |
|
| |
|