| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
0.49 |
0.49 |
0.43 |
0.45 |
8,800 |
0.45 |
| 8-Feb-10 |
0.49 |
0.49 |
0.43 |
0.43 |
3,700 |
0.43 |
| 5-Feb-10 |
0.49 |
0.49 |
0.48 |
0.48 |
7,300 |
0.48 |
| 4-Feb-10 |
0.43 |
0.49 |
0.43 |
0.49 |
13,000 |
0.49 |
| 3-Feb-10 |
0.49 |
0.49 |
0.49 |
0.49 |
13,200 |
0.49 |
| 2-Feb-10 |
0.49 |
0.49 |
0.49 |
0.49 |
5,000 |
0.49 |
| 1-Feb-10 |
0.49 |
0.52 |
0.49 |
0.50 |
16,200 |
0.50 |
| 29-Jan-10 |
0.45 |
0.45 |
0.45 |
0.45 |
4,700 |
0.45 |
| 28-Jan-10 |
0.42 |
0.49 |
0.42 |
0.44 |
3,800 |
0.44 |
| 27-Jan-10 |
0.45 |
0.50 |
0.35 |
0.42 |
864,200 |
0.42 |
| 26-Jan-10 |
0.52 |
0.52 |
0.40 |
0.52 |
700 |
0.52 |
| 25-Jan-10 |
0.40 |
0.55 |
0.40 |
0.55 |
600 |
0.55 |
| 22-Jan-10 |
0.40 |
0.40 |
0.40 |
0.40 |
300 |
0.40 |
| 21-Jan-10 |
0.40 |
0.40 |
0.37 |
0.37 |
10,000 |
0.37 |
| 20-Jan-10 |
0.40 |
0.45 |
0.40 |
0.45 |
10,500 |
0.45 |
| 19-Jan-10 |
0.45 |
0.45 |
0.40 |
0.40 |
5,300 |
0.40 |
| 15-Jan-10 |
0.45 |
0.45 |
0.45 |
0.45 |
0 |
0.45 |
| 14-Jan-10 |
0.45 |
0.45 |
0.44 |
0.45 |
715,100 |
0.45 |
| 13-Jan-10 |
0.45 |
0.45 |
0.43 |
0.45 |
148,400 |
0.45 |
| 12-Jan-10 |
0.44 |
0.45 |
0.44 |
0.45 |
213,500 |
0.45 |
| 11-Jan-10 |
0.44 |
0.45 |
0.44 |
0.45 |
234,200 |
0.45 |
| 8-Jan-10 |
0.44 |
0.45 |
0.42 |
0.45 |
90,000 |
0.45 |
| 7-Jan-10 |
0.40 |
0.45 |
0.40 |
0.45 |
50,700 |
0.45 |
| 6-Jan-10 |
0.39 |
0.45 |
0.39 |
0.45 |
13,600 |
0.45 |
| 5-Jan-10 |
0.40 |
0.40 |
0.38 |
0.40 |
15,500 |
0.40 |
| 4-Jan-10 |
0.37 |
0.40 |
0.37 |
0.40 |
21,400 |
0.40 |
| 31-Dec-09 |
0.38 |
0.40 |
0.35 |
0.37 |
46,300 |
0.37 |
| 30-Dec-09 |
0.40 |
0.45 |
0.40 |
0.40 |
88,900 |
0.40 |
| 29-Dec-09 |
0.45 |
0.45 |
0.40 |
0.40 |
26,200 |
0.40 |
| 28-Dec-09 |
0.45 |
0.45 |
0.45 |
0.45 |
21,200 |
0.45 |
| 24-Dec-09 |
0.43 |
0.43 |
0.43 |
0.43 |
0 |
0.43 |
| 23-Dec-09 |
0.43 |
0.45 |
0.43 |
0.43 |
43,300 |
0.43 |
| 22-Dec-09 |
0.41 |
0.50 |
0.41 |
0.44 |
36,000 |
0.44 |
| 21-Dec-09 |
0.41 |
0.41 |
0.41 |
0.41 |
300 |
0.41 |
| 18-Dec-09 |
0.43 |
0.48 |
0.43 |
0.43 |
25,500 |
0.43 |
| 17-Dec-09 |
0.47 |
0.47 |
0.43 |
0.43 |
123,000 |
0.43 |
| 16-Dec-09 |
0.50 |
0.50 |
0.47 |
0.50 |
33,900 |
0.50 |
| 15-Dec-09 |
0.45 |
0.50 |
0.41 |
0.43 |
26,900 |
0.43 |
| 14-Dec-09 |
0.47 |
0.47 |
0.42 |
0.42 |
40,000 |
0.42 |
| 11-Dec-09 |
0.43 |
0.50 |
0.43 |
0.50 |
6,000 |
0.50 |
| 10-Dec-09 |
0.50 |
0.50 |
0.50 |
0.50 |
5,000 |
0.50 |
| 9-Dec-09 |
0.51 |
0.51 |
0.45 |
0.45 |
5,000 |
0.45 |
| 8-Dec-09 |
0.43 |
0.49 |
0.43 |
0.49 |
3,800 |
0.49 |
| 7-Dec-09 |
0.52 |
0.52 |
0.52 |
0.52 |
5,000 |
0.52 |
| 4-Dec-09 |
0.48 |
0.52 |
0.48 |
0.49 |
136,500 |
0.49 |
| 3-Dec-09 |
0.55 |
0.55 |
0.46 |
0.52 |
35,100 |
0.52 |
| 2-Dec-09 |
0.50 |
0.52 |
0.45 |
0.45 |
68,600 |
0.45 |
| 1-Dec-09 |
0.42 |
0.49 |
0.42 |
0.49 |
12,600 |
0.49 |
| 30-Nov-09 |
0.42 |
0.47 |
0.41 |
0.47 |
25,200 |
0.47 |
| 27-Nov-09 |
0.41 |
0.42 |
0.41 |
0.42 |
13,800 |
0.42 |
| 25-Nov-09 |
0.46 |
0.55 |
0.40 |
0.46 |
205,000 |
0.46 |
| 24-Nov-09 |
0.46 |
0.46 |
0.46 |
0.46 |
0 |
0.46 |
| 23-Nov-09 |
0.46 |
0.46 |
0.46 |
0.46 |
3,800 |
0.46 |
| 20-Nov-09 |
0.50 |
0.50 |
0.50 |
0.50 |
27,000 |
0.50 |
| 19-Nov-09 |
0.45 |
0.50 |
0.44 |
0.50 |
36,400 |
0.50 |
| 18-Nov-09 |
0.43 |
0.43 |
0.43 |
0.43 |
1,500 |
0.43 |
| 17-Nov-09 |
0.43 |
0.50 |
0.43 |
0.43 |
102,700 |
0.43 |
| 16-Nov-09 |
0.50 |
0.50 |
0.43 |
0.43 |
3,400 |
0.43 |
| 13-Nov-09 |
0.50 |
0.50 |
0.45 |
0.50 |
102,100 |
0.50 |
| 12-Nov-09 |
0.52 |
0.53 |
0.50 |
0.53 |
284,300 |
0.53 |
| 11-Nov-09 |
0.53 |
0.55 |
0.50 |
0.52 |
170,000 |
0.52 |
| 10-Nov-09 |
0.50 |
0.50 |
0.42 |
0.50 |
197,200 |
0.50 |
| 9-Nov-09 |
0.48 |
0.50 |
0.46 |
0.50 |
65,300 |
0.50 |
| 6-Nov-09 |
0.47 |
0.48 |
0.40 |
0.40 |
158,500 |
0.40 |
| 5-Nov-09 |
0.35 |
0.35 |
0.35 |
0.35 |
1,400 |
0.35 |
| 4-Nov-09 |
0.33 |
0.33 |
0.33 |
0.33 |
0 |
0.33 |
| * Close price adjusted for dividends and splits.
|
|
| |
|