| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 2.31 | 2.31 | 2.30 | 2.30 | 400 | 2.30 | | 20-Nov-09 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | 2.35 | | 19-Nov-09 | 2.35 | 2.36 | 2.33 | 2.35 | 2,800 | 2.35 | | 18-Nov-09 | 2.25 | 2.35 | 2.21 | 2.35 | 1,500 | 2.35 | | 17-Nov-09 | 2.35 | 2.35 | 2.25 | 2.25 | 2,100 | 2.25 | | 16-Nov-09 | 2.29 | 2.35 | 2.29 | 2.35 | 2,300 | 2.35 | | 13-Nov-09 | 2.25 | 2.29 | 2.25 | 2.29 | 3,800 | 2.29 | | 12-Nov-09 | 2.19 | 2.25 | 2.19 | 2.25 | 16,200 | 2.25 | | 11-Nov-09 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | 2.10 | | 10-Nov-09 | 2.22 | 2.22 | 2.06 | 2.10 | 3,500 | 2.10 | | 9-Nov-09 | 2.12 | 2.14 | 2.12 | 2.13 | 2,300 | 2.13 | | 6-Nov-09 | 2.12 | 2.16 | 2.12 | 2.16 | 900 | 2.16 | | 5-Nov-09 | 2.12 | 2.12 | 2.12 | 2.12 | 1,000 | 2.12 | | 4-Nov-09 | 2.13 | 2.22 | 2.13 | 2.22 | 700 | 2.22 | | 3-Nov-09 | 2.12 | 2.12 | 2.12 | 2.12 | 0 | 2.12 | | 2-Nov-09 | 2.13 | 2.22 | 2.12 | 2.12 | 2,500 | 2.12 | | 30-Oct-09 | 2.13 | 2.14 | 2.13 | 2.13 | 1,500 | 2.13 | | 29-Oct-09 | 2.13 | 2.13 | 2.13 | 2.13 | 1,500 | 2.13 | | 28-Oct-09 | 2.14 | 2.14 | 2.14 | 2.14 | 800 | 2.14 | | 27-Oct-09 | 2.15 | 2.15 | 2.15 | 2.15 | 2,100 | 2.15 | | 26-Oct-09 | 2.24 | 2.24 | 2.15 | 2.23 | 4,100 | 2.23 | | 23-Oct-09 | 2.10 | 2.10 | 2.10 | 2.10 | 600 | 2.10 | | 22-Oct-09 | 2.15 | 2.15 | 2.15 | 2.15 | 0 | 2.15 | | 21-Oct-09 | 2.15 | 2.15 | 2.15 | 2.15 | 100 | 2.15 | | 20-Oct-09 | 2.10 | 2.24 | 2.10 | 2.15 | 4,500 | 2.15 | | 19-Oct-09 | 2.20 | 2.25 | 2.15 | 2.15 | 4,200 | 2.15 | | 16-Oct-09 | 2.20 | 2.20 | 2.20 | 2.20 | 500 | 2.20 | | 15-Oct-09 | 2.21 | 2.25 | 2.20 | 2.25 | 5,900 | 2.25 | | 14-Oct-09 | 2.19 | 2.25 | 2.19 | 2.25 | 6,800 | 2.25 | | 13-Oct-09 | 2.15 | 2.15 | 2.14 | 2.15 | 1,800 | 2.15 | | 12-Oct-09 | 2.11 | 2.18 | 2.11 | 2.11 | 3,900 | 2.11 | | 9-Oct-09 | 2.00 | 2.11 | 2.00 | 2.11 | 12,900 | 2.11 | | 8-Oct-09 | 1.95 | 2.10 | 1.95 | 2.05 | 5,000 | 2.05 | | 7-Oct-09 | 2.05 | 2.20 | 2.05 | 2.17 | 4,200 | 2.17 | | 6-Oct-09 | 2.05 | 2.05 | 2.00 | 2.05 | 10,700 | 2.05 | | 5-Oct-09 | 2.02 | 2.05 | 2.01 | 2.05 | 6,300 | 2.05 | | 2-Oct-09 | 2.00 | 2.05 | 2.00 | 2.05 | 3,600 | 2.05 | | 1-Oct-09 | 2.06 | 2.06 | 2.00 | 2.05 | 2,500 | 2.05 | | 30-Sep-09 | 2.07 | 2.07 | 2.03 | 2.06 | 7,800 | 2.06 | | 29-Sep-09 | 2.10 | 2.10 | 2.10 | 2.10 | 1,000 | 2.10 | | 28-Sep-09 | 2.10 | 2.13 | 2.10 | 2.13 | 5,000 | 2.13 | | 25-Sep-09 | 2.06 | 2.10 | 2.06 | 2.10 | 5,500 | 2.10 | | 24-Sep-09 | 1.98 | 2.00 | 1.98 | 1.98 | 4,900 | 1.98 | | 23-Sep-09 | 2.06 | 2.06 | 2.06 | 2.06 | 700 | 2.06 | | 22-Sep-09 | 1.96 | 2.06 | 1.96 | 2.06 | 12,700 | 2.06 | | 21-Sep-09 | 2.03 | 2.03 | 1.92 | 1.98 | 11,200 | 1.98 | | 18-Sep-09 | 2.07 | 2.07 | 2.00 | 2.00 | 13,400 | 2.00 | | 17-Sep-09 | 2.07 | 2.14 | 2.06 | 2.06 | 1,600 | 2.06 | | 16-Sep-09 | 2.09 | 2.09 | 2.07 | 2.07 | 1,500 | 2.07 | | 15-Sep-09 | 2.05 | 2.09 | 2.05 | 2.09 | 1,900 | 2.09 | | 14-Sep-09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 | 2.09 | | 11-Sep-09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 | 2.09 | | 10-Sep-09 | 2.01 | 2.15 | 2.00 | 2.09 | 4,700 | 2.09 | | 9-Sep-09 | 2.09 | 2.09 | 2.08 | 2.08 | 1,300 | 2.08 | | 8-Sep-09 | 2.00 | 2.18 | 2.00 | 2.18 | 3,100 | 2.18 | | 4-Sep-09 | 2.07 | 2.11 | 2.06 | 2.07 | 2,400 | 2.07 | | 3-Sep-09 | 2.24 | 2.24 | 2.10 | 2.10 | 1,000 | 2.10 | | 2-Sep-09 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 2.25 | | 1-Sep-09 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 2.25 | | 31-Aug-09 | 2.25 | 2.25 | 2.25 | 2.25 | 200 | 2.25 | | 28-Aug-09 | 2.25 | 2.25 | 2.25 | 2.25 | 3,800 | 2.25 | | 27-Aug-09 | 2.24 | 2.24 | 2.15 | 2.15 | 2,200 | 2.15 | | 26-Aug-09 | 2.25 | 2.25 | 2.09 | 2.09 | 3,500 | 2.09 | | 25-Aug-09 | 2.18 | 2.20 | 2.18 | 2.20 | 7,900 | 2.20 | | 24-Aug-09 | 2.04 | 2.18 | 2.04 | 2.18 | 10,500 | 2.18 | | 21-Aug-09 | 2.05 | 2.05 | 2.00 | 2.00 | 1,400 | 2.00 | | * Close price adjusted for dividends and splits. |
|
| |
|