| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
3.08 |
3.29 |
2.97 |
3.23 |
2,331,900 |
3.23 |
| 23-Nov-09 |
3.23 |
3.32 |
3.02 |
3.09 |
2,382,900 |
3.09 |
| 20-Nov-09 |
3.22 |
3.26 |
3.07 |
3.18 |
1,823,400 |
3.18 |
| 19-Nov-09 |
3.31 |
3.31 |
3.19 |
3.24 |
947,100 |
3.24 |
| 18-Nov-09 |
3.38 |
3.52 |
3.29 |
3.34 |
1,134,100 |
3.34 |
| 17-Nov-09 |
3.36 |
3.43 |
3.32 |
3.40 |
814,300 |
3.40 |
| 16-Nov-09 |
3.45 |
3.45 |
3.37 |
3.40 |
1,471,800 |
3.40 |
| 13-Nov-09 |
3.48 |
3.51 |
3.35 |
3.40 |
1,591,300 |
3.40 |
| 12-Nov-09 |
3.54 |
3.62 |
3.46 |
3.46 |
1,079,000 |
3.46 |
| 11-Nov-09 |
3.58 |
3.62 |
3.44 |
3.55 |
2,939,500 |
3.55 |
| 10-Nov-09 |
3.41 |
3.60 |
3.37 |
3.42 |
1,830,300 |
3.42 |
| 9-Nov-09 |
3.41 |
3.47 |
3.36 |
3.43 |
1,203,200 |
3.43 |
| 6-Nov-09 |
3.30 |
3.57 |
3.30 |
3.38 |
1,360,500 |
3.38 |
| 5-Nov-09 |
3.47 |
3.64 |
3.35 |
3.41 |
2,245,200 |
3.41 |
| 4-Nov-09 |
3.33 |
3.48 |
3.29 |
3.45 |
2,905,200 |
3.45 |
| 3-Nov-09 |
2.89 |
3.30 |
2.86 |
3.29 |
3,886,100 |
3.29 |
| 2-Nov-09 |
3.03 |
3.20 |
2.84 |
2.91 |
2,688,800 |
2.91 |
| 30-Oct-09 |
3.29 |
3.29 |
3.00 |
3.00 |
3,027,700 |
3.00 |
| 29-Oct-09 |
3.10 |
3.24 |
3.04 |
3.19 |
2,682,500 |
3.19 |
| 28-Oct-09 |
3.20 |
3.25 |
3.00 |
3.03 |
2,499,900 |
3.03 |
| 27-Oct-09 |
3.20 |
3.35 |
3.12 |
3.22 |
2,519,000 |
3.22 |
| 26-Oct-09 |
3.29 |
3.39 |
3.16 |
3.18 |
1,891,700 |
3.18 |
| 23-Oct-09 |
3.43 |
3.52 |
3.25 |
3.25 |
2,182,900 |
3.25 |
| 22-Oct-09 |
3.24 |
3.50 |
3.20 |
3.42 |
2,879,200 |
3.42 |
| 21-Oct-09 |
3.38 |
3.49 |
3.25 |
3.25 |
1,493,300 |
3.25 |
| 20-Oct-09 |
3.45 |
3.47 |
3.30 |
3.36 |
1,241,800 |
3.36 |
| 19-Oct-09 |
3.53 |
3.58 |
3.40 |
3.45 |
977,500 |
3.45 |
| 16-Oct-09 |
3.70 |
3.71 |
3.46 |
3.50 |
1,930,400 |
3.50 |
| 15-Oct-09 |
3.64 |
3.76 |
3.56 |
3.73 |
2,607,100 |
3.73 |
| 14-Oct-09 |
3.66 |
3.79 |
3.61 |
3.67 |
1,700,100 |
3.67 |
| 13-Oct-09 |
3.41 |
3.68 |
3.35 |
3.55 |
2,771,600 |
3.55 |
| 12-Oct-09 |
3.49 |
3.57 |
3.37 |
3.42 |
1,210,700 |
3.42 |
| 9-Oct-09 |
3.51 |
3.59 |
3.37 |
3.50 |
1,109,800 |
3.50 |
| 8-Oct-09 |
3.21 |
3.58 |
3.21 |
3.51 |
3,094,200 |
3.51 |
| 7-Oct-09 |
3.35 |
3.42 |
3.15 |
3.16 |
2,773,500 |
3.16 |
| 6-Oct-09 |
3.36 |
3.47 |
3.28 |
3.36 |
2,762,900 |
3.36 |
| 5-Oct-09 |
3.38 |
3.48 |
3.22 |
3.32 |
1,776,200 |
3.32 |
| 2-Oct-09 |
3.16 |
3.44 |
3.15 |
3.36 |
2,634,500 |
3.36 |
| 1-Oct-09 |
3.63 |
3.65 |
3.22 |
3.30 |
4,806,100 |
3.30 |
| 30-Sep-09 |
3.80 |
3.83 |
3.58 |
3.69 |
1,265,300 |
3.69 |
| 29-Sep-09 |
3.76 |
3.90 |
3.74 |
3.79 |
1,286,300 |
3.79 |
| 28-Sep-09 |
3.70 |
3.89 |
3.66 |
3.80 |
1,067,700 |
3.80 |
| 25-Sep-09 |
3.74 |
3.88 |
3.63 |
3.69 |
2,242,600 |
3.69 |
| 24-Sep-09 |
4.11 |
4.11 |
3.72 |
3.77 |
2,356,900 |
3.77 |
| 23-Sep-09 |
4.23 |
4.29 |
4.05 |
4.08 |
1,769,400 |
4.08 |
| 22-Sep-09 |
4.16 |
4.28 |
4.14 |
4.23 |
2,177,000 |
4.23 |
| 21-Sep-09 |
4.07 |
4.17 |
3.86 |
4.11 |
2,145,800 |
4.11 |
| 18-Sep-09 |
4.35 |
4.35 |
4.07 |
4.08 |
2,163,000 |
4.08 |
| 17-Sep-09 |
4.19 |
4.40 |
4.12 |
4.25 |
1,868,900 |
4.25 |
| 16-Sep-09 |
4.12 |
4.33 |
4.12 |
4.21 |
2,151,400 |
4.21 |
| 15-Sep-09 |
3.86 |
4.11 |
3.82 |
4.09 |
1,706,500 |
4.09 |
| 14-Sep-09 |
3.82 |
3.89 |
3.63 |
3.84 |
1,314,400 |
3.84 |
| 11-Sep-09 |
3.80 |
3.98 |
3.80 |
3.85 |
3,090,400 |
3.85 |
| 10-Sep-09 |
3.52 |
3.82 |
3.50 |
3.74 |
2,737,000 |
3.74 |
| 9-Sep-09 |
3.53 |
3.63 |
3.46 |
3.52 |
1,846,100 |
3.52 |
| 8-Sep-09 |
3.49 |
3.54 |
3.32 |
3.53 |
1,805,600 |
3.53 |
| 4-Sep-09 |
3.19 |
3.45 |
3.15 |
3.44 |
2,392,700 |
3.44 |
| 3-Sep-09 |
3.29 |
3.35 |
3.15 |
3.28 |
2,985,200 |
3.28 |
| 2-Sep-09 |
3.30 |
3.35 |
3.16 |
3.26 |
3,356,400 |
3.26 |
| 1-Sep-09 |
3.60 |
3.80 |
3.29 |
3.30 |
4,065,000 |
3.30 |
| 31-Aug-09 |
4.04 |
4.04 |
3.54 |
3.63 |
4,443,000 |
3.63 |
| 28-Aug-09 |
4.32 |
4.40 |
4.10 |
4.14 |
2,359,100 |
4.14 |
| 27-Aug-09 |
4.45 |
4.49 |
4.21 |
4.27 |
3,867,600 |
4.27 |
| 26-Aug-09 |
4.21 |
4.59 |
4.12 |
4.43 |
3,998,000 |
4.43 |
| 25-Aug-09 |
4.19 |
4.35 |
4.08 |
4.11 |
3,476,700 |
4.11 |
| 24-Aug-09 |
3.97 |
4.29 |
3.95 |
4.13 |
3,946,800 |
4.13 |
| * Close price adjusted for dividends and splits.
|
|