| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 2.09 | 2.11 | 2.08 | 2.11 | 5,600 | 2.11 | | 20-Nov-09 | 2.11 | 2.12 | 2.06 | 2.06 | 26,400 | 2.06 | | 19-Nov-09 | 2.14 | 2.25 | 2.10 | 2.25 | 7,600 | 2.25 | | 18-Nov-09 | 2.13 | 2.25 | 2.13 | 2.20 | 29,600 | 2.20 | | 17-Nov-09 | 2.19 | 2.19 | 2.10 | 2.17 | 21,600 | 2.17 | | 16-Nov-09 | 2.25 | 2.25 | 2.05 | 2.16 | 16,500 | 2.16 | | 13-Nov-09 | 2.10 | 2.25 | 2.05 | 2.25 | 19,400 | 2.25 | | 12-Nov-09 | 2.07 | 2.17 | 2.04 | 2.10 | 20,500 | 2.10 | | 11-Nov-09 | 2.25 | 2.25 | 2.02 | 2.12 | 47,000 | 2.12 | | 10-Nov-09 | 2.20 | 2.35 | 2.15 | 2.29 | 25,400 | 2.29 | | 9-Nov-09 | 2.32 | 2.39 | 2.18 | 2.23 | 27,000 | 2.23 | | 6-Nov-09 | 2.28 | 2.40 | 2.20 | 2.30 | 28,000 | 2.30 | | 5-Nov-09 | 2.30 | 2.39 | 2.23 | 2.34 | 54,500 | 2.34 | | 4-Nov-09 | 2.33 | 2.49 | 2.33 | 2.35 | 61,700 | 2.35 | | 3-Nov-09 | 2.20 | 2.30 | 2.04 | 2.30 | 48,600 | 2.30 | | 2-Nov-09 | 2.04 | 2.29 | 2.04 | 2.14 | 52,200 | 2.14 | | 30-Oct-09 | 2.04 | 2.24 | 2.02 | 2.02 | 65,300 | 2.02 | | 29-Oct-09 | 2.12 | 2.20 | 2.04 | 2.04 | 63,800 | 2.04 | | 28-Oct-09 | 2.31 | 2.35 | 2.13 | 2.14 | 41,700 | 2.14 | | 27-Oct-09 | 2.53 | 2.53 | 2.05 | 2.26 | 169,200 | 2.26 | | 26-Oct-09 | 2.85 | 2.85 | 2.40 | 2.54 | 192,700 | 2.54 | | 23-Oct-09 | 2.70 | 3.10 | 2.57 | 2.68 | 562,300 | 2.68 | | 22-Oct-09 | 2.18 | 2.69 | 2.16 | 2.59 | 309,400 | 2.59 | | 21-Oct-09 | 1.88 | 2.22 | 1.88 | 2.12 | 179,900 | 2.12 | | 20-Oct-09 | 1.81 | 1.90 | 1.81 | 1.85 | 27,100 | 1.85 | | 19-Oct-09 | 1.81 | 1.81 | 1.66 | 1.79 | 41,700 | 1.79 | | 16-Oct-09 | 1.59 | 1.69 | 1.58 | 1.65 | 40,800 | 1.65 | | 15-Oct-09 | 1.61 | 1.65 | 1.57 | 1.58 | 30,700 | 1.58 | | 14-Oct-09 | 1.68 | 1.70 | 1.55 | 1.67 | 104,700 | 1.67 | | 13-Oct-09 | 1.40 | 2.00 | 1.40 | 1.72 | 504,000 | 1.72 | | 12-Oct-09 | 1.38 | 1.39 | 1.38 | 1.38 | 7,000 | 1.38 | | 9-Oct-09 | 1.42 | 1.42 | 1.40 | 1.40 | 6,100 | 1.40 | | 8-Oct-09 | 1.49 | 1.49 | 1.40 | 1.41 | 11,500 | 1.41 | | 7-Oct-09 | 1.52 | 1.52 | 1.45 | 1.45 | 4,800 | 1.45 | | 6-Oct-09 | 1.41 | 1.55 | 1.41 | 1.55 | 8,000 | 1.55 | | 5-Oct-09 | 1.41 | 1.45 | 1.36 | 1.36 | 9,800 | 1.36 | | 2-Oct-09 | 1.46 | 1.46 | 1.36 | 1.44 | 7,900 | 1.44 | | 1-Oct-09 | 1.54 | 1.54 | 1.45 | 1.46 | 13,100 | 1.46 | | 30-Sep-09 | 1.50 | 1.55 | 1.50 | 1.50 | 6,500 | 1.50 | | 29-Sep-09 | 1.49 | 1.54 | 1.45 | 1.45 | 14,100 | 1.45 | | 28-Sep-09 | 1.42 | 1.54 | 1.42 | 1.54 | 11,800 | 1.54 | | 25-Sep-09 | 1.39 | 1.45 | 1.39 | 1.45 | 4,500 | 1.45 | | 24-Sep-09 | 1.48 | 1.49 | 1.38 | 1.40 | 10,800 | 1.40 | | 23-Sep-09 | 1.48 | 1.50 | 1.45 | 1.49 | 18,100 | 1.49 | | 22-Sep-09 | 1.47 | 1.48 | 1.40 | 1.48 | 14,800 | 1.48 | | 21-Sep-09 | 1.40 | 1.50 | 1.40 | 1.48 | 17,300 | 1.48 | | 18-Sep-09 | 1.58 | 1.59 | 1.38 | 1.40 | 78,700 | 1.40 | | 17-Sep-09 | 1.56 | 1.59 | 1.50 | 1.59 | 16,600 | 1.59 | | 16-Sep-09 | 1.63 | 1.63 | 1.50 | 1.56 | 33,700 | 1.56 | | 15-Sep-09 | 1.38 | 1.65 | 1.38 | 1.65 | 168,000 | 1.65 | | 14-Sep-09 | 1.33 | 1.40 | 1.21 | 1.40 | 44,200 | 1.40 | | 11-Sep-09 | 1.38 | 1.50 | 1.18 | 1.18 | 75,300 | 1.18 | | 10-Sep-09 | 1.10 | 1.35 | 1.02 | 1.34 | 65,700 | 1.34 | | 9-Sep-09 | 1.14 | 1.14 | 1.08 | 1.12 | 14,700 | 1.12 | | 8-Sep-09 | 1.14 | 1.14 | 1.07 | 1.14 | 12,100 | 1.14 | | 4-Sep-09 | 1.10 | 1.14 | 1.01 | 1.05 | 17,800 | 1.05 | | 3-Sep-09 | 1.06 | 1.09 | 1.00 | 1.08 | 5,100 | 1.08 | | 2-Sep-09 | 1.10 | 1.13 | 1.10 | 1.13 | 1,900 | 1.13 | | 1-Sep-09 | 1.14 | 1.14 | 1.06 | 1.06 | 35,100 | 1.06 | | 31-Aug-09 | 1.09 | 1.15 | 1.08 | 1.10 | 12,400 | 1.10 | | 28-Aug-09 | 1.11 | 1.15 | 1.11 | 1.14 | 9,100 | 1.14 | | 27-Aug-09 | 1.06 | 1.11 | 1.06 | 1.10 | 5,100 | 1.10 | | 26-Aug-09 | 1.04 | 1.07 | 1.00 | 1.07 | 3,700 | 1.07 | | 25-Aug-09 | 1.06 | 1.09 | 1.00 | 1.07 | 9,600 | 1.07 | | 24-Aug-09 | 1.11 | 1.12 | 1.02 | 1.02 | 13,700 | 1.02 | | 21-Aug-09 | 1.15 | 1.15 | 1.11 | 1.11 | 5,400 | 1.11 | | * Close price adjusted for dividends and splits. |
|