| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.74 | 2.74 | 2.74 | 2.74 | 0 | 2.74 | | 8-Feb-10 | 2.74 | 2.74 | 2.74 | 2.74 | 0 | 2.74 | | 5-Feb-10 | 2.67 | 2.75 | 2.67 | 2.74 | 2,300 | 2.74 | | 4-Feb-10 | 2.74 | 2.74 | 2.74 | 2.74 | 1,000 | 2.74 | | 3-Feb-10 | 2.62 | 2.62 | 2.40 | 2.50 | 900 | 2.50 | | 2-Feb-10 | 2.62 | 2.62 | 2.62 | 2.62 | 100 | 2.62 | | 1-Feb-10 | 2.60 | 2.60 | 2.60 | 2.60 | 500 | 2.60 | | 29-Jan-10 | 2.58 | 2.58 | 2.58 | 2.58 | 0 | 2.58 | | 28-Jan-10 | 2.33 | 2.58 | 2.33 | 2.58 | 1,800 | 2.58 | | 27-Jan-10 | 2.51 | 2.51 | 2.24 | 2.29 | 5,200 | 2.29 | | 26-Jan-10 | 2.70 | 2.70 | 2.70 | 2.70 | 0 | 2.70 | | 25-Jan-10 | 2.50 | 2.70 | 2.45 | 2.70 | 4,800 | 2.70 | | 22-Jan-10 | 2.37 | 2.50 | 2.23 | 2.50 | 4,000 | 2.50 | | 21-Jan-10 | 2.37 | 2.37 | 2.37 | 2.37 | 0 | 2.37 | | 20-Jan-10 | 2.37 | 2.37 | 2.37 | 2.37 | 0 | 2.37 | | 19-Jan-10 | 2.37 | 2.37 | 2.37 | 2.37 | 0 | 2.37 | | 15-Jan-10 | 2.37 | 2.37 | 2.37 | 2.37 | 0 | 2.37 | | 14-Jan-10 | 2.37 | 2.37 | 2.37 | 2.37 | 500 | 2.37 | | 13-Jan-10 | 2.50 | 2.50 | 2.48 | 2.48 | 1,600 | 2.48 | | 12-Jan-10 | 2.50 | 2.50 | 2.49 | 2.49 | 700 | 2.49 | | 11-Jan-10 | 2.45 | 2.49 | 2.45 | 2.48 | 1,000 | 2.48 | | 8-Jan-10 | 2.35 | 2.75 | 2.35 | 2.50 | 3,600 | 2.50 | | 7-Jan-10 | 2.35 | 2.50 | 2.35 | 2.36 | 2,100 | 2.36 | | 6-Jan-10 | 2.35 | 2.35 | 2.35 | 2.35 | 400 | 2.35 | | 5-Jan-10 | 2.32 | 2.35 | 2.32 | 2.35 | 2,400 | 2.35 | | 4-Jan-10 | 2.50 | 2.51 | 2.34 | 2.34 | 2,200 | 2.34 | | 31-Dec-09 | 2.25 | 2.25 | 2.25 | 2.25 | 100 | 2.25 | | 30-Dec-09 | 2.50 | 2.50 | 2.20 | 2.20 | 1,400 | 2.20 | | 29-Dec-09 | 2.50 | 2.51 | 2.36 | 2.50 | 4,100 | 2.50 | | 28-Dec-09 | 2.29 | 2.39 | 2.09 | 2.09 | 3,300 | 2.09 | | 24-Dec-09 | 2.29 | 2.29 | 2.29 | 2.29 | 1,000 | 2.29 | | 23-Dec-09 | 2.22 | 2.29 | 2.22 | 2.23 | 2,000 | 2.23 | | 22-Dec-09 | 1.86 | 2.22 | 1.86 | 2.18 | 700 | 2.18 | | 21-Dec-09 | 2.22 | 2.23 | 2.14 | 2.14 | 800 | 2.14 | | 18-Dec-09 | 2.06 | 2.06 | 2.05 | 2.05 | 300 | 2.05 | | 17-Dec-09 | 2.22 | 2.22 | 2.22 | 2.22 | 100 | 2.22 | | 16-Dec-09 | 2.07 | 2.15 | 1.78 | 2.15 | 20,800 | 2.15 | | 15-Dec-09 | 2.22 | 2.22 | 2.22 | 2.22 | 0 | 2.22 | | 14-Dec-09 | 2.08 | 2.22 | 2.08 | 2.22 | 200 | 2.22 | | 11-Dec-09 | 2.15 | 2.15 | 2.15 | 2.15 | 500 | 2.15 | | 10-Dec-09 | 2.15 | 2.15 | 2.15 | 2.15 | 400 | 2.15 | | 9-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 8-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 7-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 4-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 3-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 2-Dec-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | | 1-Dec-09 | 2.28 | 2.28 | 2.00 | 2.05 | 2,700 | 2.05 | | 30-Nov-09 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | 2.10 | | 27-Nov-09 | 2.10 | 2.11 | 2.01 | 2.10 | 3,300 | 2.10 | | 25-Nov-09 | 2.32 | 2.32 | 2.32 | 2.32 | 1,900 | 2.32 | | 24-Nov-09 | 2.10 | 2.10 | 2.10 | 2.10 | 700 | 2.10 | | 23-Nov-09 | 2.12 | 2.12 | 2.10 | 2.10 | 1,000 | 2.10 | | 20-Nov-09 | 2.12 | 2.12 | 2.12 | 2.12 | 0 | 2.12 | | 19-Nov-09 | 2.12 | 2.12 | 2.12 | 2.12 | 0 | 2.12 | | 18-Nov-09 | 2.10 | 2.29 | 2.10 | 2.12 | 700 | 2.12 | | 17-Nov-09 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | 2.01 | | 16-Nov-09 | 2.01 | 2.01 | 2.01 | 2.01 | 600 | 2.01 | | 13-Nov-09 | 2.50 | 2.50 | 2.50 | 2.50 | 1,000 | 2.50 | | 12-Nov-09 | 2.04 | 2.04 | 2.02 | 2.04 | 500 | 2.04 | | 11-Nov-09 | 2.16 | 2.25 | 2.00 | 2.25 | 3,700 | 2.25 | | 10-Nov-09 | 2.21 | 2.21 | 2.21 | 2.21 | 100 | 2.21 | | 9-Nov-09 | 2.12 | 2.20 | 2.05 | 2.20 | 6,100 | 2.20 | | 6-Nov-09 | 2.55 | 2.55 | 2.01 | 2.01 | 7,000 | 2.01 | | 5-Nov-09 | 2.40 | 2.50 | 2.39 | 2.50 | 4,600 | 2.50 | | 4-Nov-09 | 2.30 | 2.43 | 2.30 | 2.43 | 1,600 | 2.43 | | * Close price adjusted for dividends and splits. |
|
| |
|