| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 2.30 | 2.30 | 2.30 | 2.30 | 200 | 2.30 | | 2-Nov-09 | 2.17 | 2.17 | 2.17 | 2.17 | 1,000 | 2.17 | | 30-Oct-09 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | 2.29 | | 29-Oct-09 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | 2.29 | | 28-Oct-09 | 2.40 | 2.40 | 2.19 | 2.29 | 800 | 2.29 | | 27-Oct-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.30 | | 26-Oct-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | 2.30 | | 23-Oct-09 | 2.20 | 2.30 | 2.20 | 2.30 | 3,600 | 2.30 | | 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 | 0 | 2.15 | | 20-Oct-09 | 2.15 | 2.15 | 2.15 | 2.15 | 0 | 2.15 | | 19-Oct-09 | 2.06 | 2.50 | 2.06 | 2.15 | 7,400 | 2.15 | | 16-Oct-09 | 2.10 | 2.10 | 2.08 | 2.10 | 3,200 | 2.10 | | 15-Oct-09 | 2.12 | 2.12 | 2.10 | 2.11 | 3,000 | 2.11 | | 14-Oct-09 | 2.23 | 2.50 | 2.12 | 2.22 | 2,500 | 2.22 | | 13-Oct-09 | 2.49 | 2.49 | 2.10 | 2.19 | 12,000 | 2.19 | | 12-Oct-09 | 2.13 | 2.14 | 2.13 | 2.14 | 5,700 | 2.14 | | 9-Oct-09 | 2.06 | 2.06 | 2.06 | 2.06 | 0 | 2.06 | | 8-Oct-09 | 2.14 | 2.14 | 2.06 | 2.06 | 200 | 2.06 | | 7-Oct-09 | 2.05 | 2.05 | 2.05 | 2.05 | 400 | 2.05 | | 6-Oct-09 | 2.14 | 2.14 | 2.14 | 2.14 | 0 | 2.14 | | 5-Oct-09 | 2.14 | 2.14 | 2.14 | 2.14 | 500 | 2.14 | | 2-Oct-09 | 2.04 | 2.17 | 2.01 | 2.02 | 2,700 | 2.02 | | 1-Oct-09 | 2.24 | 2.24 | 2.24 | 2.24 | 400 | 2.24 | | 30-Sep-09 | 2.18 | 2.24 | 2.10 | 2.17 | 1,000 | 2.17 | | 29-Sep-09 | 2.15 | 2.33 | 2.15 | 2.21 | 2,600 | 2.21 | | 28-Sep-09 | 2.20 | 2.20 | 2.06 | 2.07 | 300 | 2.07 | | 25-Sep-09 | 2.20 | 2.29 | 2.20 | 2.29 | 700 | 2.29 | | 24-Sep-09 | 2.23 | 2.25 | 2.00 | 2.00 | 2,300 | 2.00 | | 23-Sep-09 | 2.20 | 2.20 | 2.20 | 2.20 | 600 | 2.20 | | 22-Sep-09 | 2.03 | 2.27 | 2.02 | 2.02 | 1,900 | 2.02 | | 21-Sep-09 | 1.94 | 2.04 | 1.75 | 1.78 | 13,100 | 1.78 | | 18-Sep-09 | 1.75 | 1.95 | 1.75 | 1.94 | 7,300 | 1.94 | | 17-Sep-09 | 1.90 | 1.90 | 1.90 | 1.90 | 0 | 1.90 | | 16-Sep-09 | 1.90 | 1.90 | 1.90 | 1.90 | 100 | 1.90 | | 15-Sep-09 | 1.81 | 1.81 | 1.81 | 1.81 | 900 | 1.81 | | 14-Sep-09 | 1.80 | 1.80 | 1.80 | 1.80 | 0 | 1.80 | | 11-Sep-09 | 1.93 | 1.94 | 1.75 | 1.80 | 21,800 | 1.80 | | 10-Sep-09 | 1.76 | 1.88 | 1.65 | 1.76 | 12,700 | 1.76 | | 9-Sep-09 | 1.85 | 1.85 | 1.71 | 1.71 | 1,000 | 1.71 | | 8-Sep-09 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 1.85 | | * Close price adjusted for dividends and splits. |
|
| |
|